Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.230 | 6.390 | 6.110 | 6.190 | 1,676,380 | -0.05(-0.84%) |
Mar 30, 2011 | 6.240 | 6.390 | 6.210 | 6.242 | 913,736 | -0.06(-0.91%) |
Mar 29, 2011 | 6.200 | 6.390 | 6.200 | 6.300 | 1,248,429 | +0.08(+1.29%) |
Mar 28, 2011 | 6.400 | 6.430 | 6.200 | 6.220 | 1,288,448 | -0.17(-2.66%) |
Mar 25, 2011 | 6.540 | 6.580 | 6.355 | 6.390 | 1,313,447 | -0.15(-2.29%) |
Mar 24, 2011 | 6.610 | 6.670 | 6.340 | 6.540 | 1,307,507 | -0.03(-0.46%) |
Mar 23, 2011 | 6.500 | 6.620 | 6.420 | 6.570 | 1,155,853 | +0.05(+0.77%) |
Mar 22, 2011 | 6.490 | 6.540 | 6.390 | 6.520 | 880,471 | +0.03(+0.46%) |
Mar 21, 2011 | 6.500 | 6.560 | 6.290 | 6.490 | 1,385,677 | +0.14(+2.20%) |
Mar 18, 2011 | 6.260 | 6.470 | 6.180 | 6.350 | 2,852,040 | +0.15(+2.42%) |
Mar 17, 2011 | 6.310 | 6.310 | 6.120 | 6.200 | 986,102 | -0.04(-0.64%) |
Mar 16, 2011 | 6.100 | 6.410 | 6.090 | 6.240 | 2,079,919 | +0.14(+2.30%) |
Mar 15, 2011 | 6.030 | 6.180 | 6.000 | 6.100 | 1,194,683 | -0.09(-1.45%) |
Mar 14, 2011 | 6.050 | 6.200 | 6.010 | 6.190 | 1,050,744 | +0.13(+2.15%) |
Mar 11, 2011 | 6.070 | 6.320 | 6.000 | 6.060 | 3,099,260 | -0.05(-0.82%) |
Mar 10, 2011 | 6.150 | 6.240 | 6.040 | 6.110 | 1,354,544 | -0.11(-1.77%) |
Mar 09, 2011 | 6.170 | 6.300 | 6.130 | 6.220 | 1,444,944 | +0.02(+0.32%) |
Mar 08, 2011 | 6.140 | 6.360 | 6.000 | 6.200 | 2,366,935 | +0.00(+0.00%) |
Mar 07, 2011 | 6.350 | 6.360 | 6.000 | 6.200 | 2,186,730 | -0.19(-2.97%) |
Mar 04, 2011 | 7.060 | 7.060 | 6.150 | 6.390 | 8,552,635 | -0.66(-9.36%) |
Mar 03, 2011 | 7.040 | 7.130 | 6.950 | 7.050 | 1,355,308 | +0.09(+1.29%) |
Mar 02, 2011 | 6.760 | 7.000 | 6.680 | 6.960 | 1,296,878 | +0.18(+2.65%) |
Mar 01, 2011 | 7.240 | 7.240 | 6.700 | 6.780 | 4,417,465 | -0.83(-10.91%) |
Feb 28, 2011 | 7.700 | 7.780 | 7.350 | 7.610 | 1,394,955 | -0.03(-0.39%) |
Feb 25, 2011 | 7.630 | 7.650 | 7.440 | 7.640 | 1,035,034 | +0.06(+0.79%) |
Feb 24, 2011 | 7.340 | 7.600 | 7.300 | 7.580 | 1,355,247 | +0.23(+3.13%) |
Feb 23, 2011 | 7.430 | 7.630 | 7.280 | 7.350 | 1,265,032 | -0.03(-0.41%) |
Feb 22, 2011 | 7.700 | 7.750 | 7.350 | 7.380 | 1,322,073 | -0.40(-5.14%) |
Feb 18, 2011 | 7.940 | 7.940 | 7.670 | 7.780 | 866,087 | -0.10(-1.27%) |
Feb 17, 2011 | 7.850 | 7.950 | 7.790 | 7.880 | 478,929 | +0.06(+0.77%) |
Feb 16, 2011 | 7.690 | 7.930 | 7.610 | 7.820 | 1,102,189 | +0.13(+1.69%) |
Feb 15, 2011 | 7.590 | 7.700 | 7.530 | 7.690 | 621,300 | +0.09(+1.18%) |
Feb 14, 2011 | 7.530 | 7.709 | 7.460 | 7.600 | 615,589 | +0.04(+0.53%) |
Feb 11, 2011 | 7.550 | 7.600 | 7.500 | 7.560 | 812,005 | -0.05(-0.66%) |
Feb 10, 2011 | 7.600 | 7.790 | 7.510 | 7.610 | 560,181 | -0.04(-0.52%) |
Feb 09, 2011 | 7.790 | 7.800 | 7.400 | 7.650 | 1,601,777 | -0.16(-2.05%) |
Feb 08, 2011 | 7.720 | 7.890 | 7.650 | 7.810 | 1,169,143 | +0.05(+0.64%) |
Feb 07, 2011 | 7.800 | 7.930 | 7.750 | 7.760 | 1,112,868 | -0.02(-0.26%) |
Feb 04, 2011 | 7.740 | 7.840 | 7.550 | 7.780 | 1,705,820 | +0.09(+1.17%) |
Feb 03, 2011 | 7.610 | 7.740 | 7.470 | 7.690 | 1,585,628 | +0.06(+0.79%) |
Feb 02, 2011 | 7.550 | 7.790 | 7.500 | 7.630 | 2,787,494 | +0.06(+0.79%) |
Feb 01, 2011 | 8.000 | 8.010 | 7.270 | 7.570 | 13,448,302 | -1.38(-15.42%) |
Jan 31, 2011 | 8.500 | 9.050 | 8.462 | 8.950 | 2,882,826 | +0.57(+6.80%) |
Jan 28, 2011 | 8.630 | 8.780 | 8.350 | 8.380 | 2,886,907 | -0.24(-2.76%) |
Jan 27, 2011 | 8.770 | 8.810 | 8.610 | 8.617 | 1,791,221 | -0.17(-1.96%) |
Jan 26, 2011 | 8.540 | 8.870 | 8.540 | 8.790 | 2,470,590 | +0.28(+3.29%) |
Jan 25, 2011 | 8.570 | 8.570 | 8.330 | 8.510 | 3,340,198 | -0.08(-0.93%) |
Jan 24, 2011 | 8.700 | 8.750 | 8.300 | 8.590 | 4,671,851 | -0.15(-1.72%) |
Jan 21, 2011 | 9.170 | 9.700 | 8.610 | 8.740 | 10,397,476 | -1.69(-16.20%) |
Jan 20, 2011 | 10.29 | 10.66 | 10.01 | 10.43 | 2,090,071 | +0.03(+0.29%) |
Jan 19, 2011 | 11.06 | 11.06 | 10.39 | 10.40 | 2,065,564 | -0.71(-6.35%) |
Jan 18, 2011 | 11.25 | 11.25 | 10.95 | 11.11 | 1,307,712 | -0.09(-0.85%) |
Jan 14, 2011 | 11.06 | 11.31 | 10.81 | 11.20 | 2,348,285 | +0.15(+1.36%) |
Jan 13, 2011 | 10.80 | 11.48 | 10.72 | 11.05 | 3,521,879 | +0.38(+3.56%) |
Jan 12, 2011 | 10.77 | 10.86 | 10.55 | 10.67 | 1,728,580 | +0.03(+0.28%) |
Jan 11, 2011 | 10.69 | 10.91 | 10.45 | 10.64 | 2,994,670 | +0.06(+0.54%) |
Jan 10, 2011 | 10.58 | 10.73 | 10.30 | 10.58 | 1,660,895 | +0.14(+1.36%) |
Jan 07, 2011 | 10.56 | 10.56 | 10.19 | 10.44 | 1,697,569 | -0.11(-1.04%) |
Jan 06, 2011 | 9.910 | 10.62 | 9.800 | 10.55 | 3,883,962 | +0.69(+7.00%) |
Jan 05, 2011 | 9.600 | 9.880 | 9.570 | 9.860 | 1,049,283 | +0.22(+2.34%) |
Jan 04, 2011 | 9.780 | 9.940 | 9.550 | 9.635 | 1,287,828 | -0.10(-0.98%) |