Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.265 | 7.375 | 7.259 | 7.288 | 10,650,424 | +0.07(+0.97%) |
Mar 30, 2011 | 7.265 | 7.270 | 7.160 | 7.218 | 8,834,389 | +0.05(+0.65%) |
Mar 29, 2011 | 7.142 | 7.224 | 7.101 | 7.171 | 9,867,262 | +0.08(+1.07%) |
Mar 28, 2011 | 7.130 | 7.212 | 7.095 | 7.095 | 7,971,482 | -0.06(-0.90%) |
Mar 25, 2011 | 7.224 | 7.288 | 7.125 | 7.160 | 12,116,779 | -0.08(-1.13%) |
Mar 24, 2011 | 7.300 | 7.317 | 7.165 | 7.241 | 16,781,064 | -0.03(-0.40%) |
Mar 23, 2011 | 7.212 | 7.346 | 7.195 | 7.270 | 18,583,440 | +0.08(+1.14%) |
Mar 22, 2011 | 7.235 | 7.235 | 7.072 | 7.189 | 25,199,938 | -0.09(-1.28%) |
Mar 21, 2011 | 7.381 | 7.404 | 7.183 | 7.282 | 25,917,960 | -0.28(-3.70%) |
Mar 18, 2011 | 7.667 | 7.690 | 7.521 | 7.562 | 10,740,827 | +0.01(+0.08%) |
Mar 17, 2011 | 7.737 | 7.743 | 7.492 | 7.556 | 10,658,511 | -0.02(-0.31%) |
Mar 16, 2011 | 7.958 | 7.958 | 7.486 | 7.579 | 17,513,706 | -0.27(-3.49%) |
Mar 15, 2011 | 7.807 | 7.894 | 7.754 | 7.853 | 14,264,474 | +0.12(+1.55%) |
Mar 14, 2011 | 7.576 | 7.774 | 7.506 | 7.733 | 20,357,808 | +0.25(+3.34%) |
Mar 11, 2011 | 7.541 | 7.663 | 7.472 | 7.483 | 24,043,226 | -0.21(-2.72%) |
Mar 10, 2011 | 7.751 | 7.832 | 7.681 | 7.693 | 11,004,269 | -0.20(-2.51%) |
Mar 09, 2011 | 7.820 | 8.036 | 7.768 | 7.890 | 15,186,876 | +0.07(+0.89%) |
Mar 08, 2011 | 7.902 | 7.925 | 7.704 | 7.820 | 8,165,243 | -0.07(-0.88%) |
Mar 07, 2011 | 8.210 | 8.210 | 7.820 | 7.890 | 8,157,127 | -0.14(-1.74%) |
Mar 04, 2011 | 8.239 | 8.280 | 7.989 | 8.030 | 13,413,472 | -0.12(-1.43%) |
Mar 03, 2011 | 7.873 | 8.198 | 7.873 | 8.146 | 17,028,916 | +0.35(+4.55%) |
Mar 02, 2011 | 7.722 | 7.855 | 7.669 | 7.791 | 10,182,514 | +0.07(+0.90%) |
Mar 01, 2011 | 7.902 | 7.931 | 7.698 | 7.722 | 13,018,342 | -0.13(-1.63%) |
Feb 28, 2011 | 7.896 | 7.931 | 7.777 | 7.849 | 6,839,116 | +0.01(+0.07%) |
Feb 25, 2011 | 7.943 | 7.966 | 7.684 | 7.844 | 12,273,490 | -0.05(-0.66%) |
Feb 24, 2011 | 7.908 | 7.937 | 7.780 | 7.896 | 15,717,597 | -0.10(-1.31%) |
Feb 23, 2011 | 7.977 | 8.117 | 7.838 | 8.001 | 16,349,237 | -0.09(-1.08%) |
Feb 22, 2011 | 8.239 | 8.419 | 8.059 | 8.088 | 25,042,840 | -0.49(-5.69%) |
Feb 18, 2011 | 8.402 | 8.617 | 8.390 | 8.576 | 16,934,728 | +0.15(+1.72%) |
Feb 17, 2011 | 8.222 | 8.466 | 8.193 | 8.431 | 15,555,793 | +0.12(+1.47%) |
Feb 16, 2011 | 8.134 | 8.315 | 8.076 | 8.309 | 14,459,224 | +0.18(+2.22%) |
Feb 15, 2011 | 8.204 | 8.274 | 8.094 | 8.129 | 16,975,544 | -0.09(-1.06%) |
Feb 14, 2011 | 8.036 | 8.227 | 8.018 | 8.216 | 12,837,163 | +0.08(+1.00%) |
Feb 11, 2011 | 7.943 | 8.187 | 7.902 | 8.134 | 13,917,056 | +0.15(+1.89%) |
Feb 10, 2011 | 7.809 | 8.065 | 7.739 | 7.983 | 20,918,650 | +0.16(+2.08%) |
Feb 09, 2011 | 8.036 | 8.065 | 7.727 | 7.820 | 12,403,876 | -0.20(-2.47%) |
Feb 08, 2011 | 8.105 | 8.117 | 7.960 | 8.018 | 11,210,984 | +0.15(+1.85%) |
Feb 07, 2011 | 7.966 | 8.001 | 7.855 | 7.873 | 6,312,823 | -0.09(-1.10%) |
Feb 04, 2011 | 8.070 | 8.100 | 7.855 | 7.960 | 7,973,474 | -0.11(-1.37%) |
Feb 03, 2011 | 8.001 | 8.123 | 7.879 | 8.070 | 9,099,099 | +0.17(+2.21%) |
Feb 02, 2011 | 8.047 | 8.140 | 7.861 | 7.896 | 8,878,576 | +0.00(+0.00%) |
Feb 01, 2011 | 7.780 | 7.966 | 7.745 | 7.896 | 14,241,096 | +0.19(+2.49%) |
Jan 31, 2011 | 7.506 | 7.756 | 7.413 | 7.704 | 17,941,112 | +0.25(+3.35%) |
Jan 28, 2011 | 7.745 | 7.745 | 7.355 | 7.454 | 14,156,237 | -0.25(-3.25%) |
Jan 27, 2011 | 7.861 | 7.887 | 7.670 | 7.704 | 12,749,421 | -0.17(-2.14%) |
Jan 26, 2011 | 8.001 | 8.030 | 7.780 | 7.873 | 14,804,136 | -0.06(-0.73%) |
Jan 25, 2011 | 7.954 | 7.972 | 7.832 | 7.931 | 6,112,246 | +0.00(+0.00%) |
Jan 24, 2011 | 7.989 | 8.059 | 7.908 | 7.931 | 9,380,086 | -0.02(-0.29%) |
Jan 21, 2011 | 8.152 | 8.193 | 7.919 | 7.954 | 11,593,678 | -0.12(-1.44%) |
Jan 20, 2011 | 8.169 | 8.169 | 7.937 | 8.070 | 15,365,008 | -0.17(-2.12%) |
Jan 19, 2011 | 8.460 | 8.477 | 8.140 | 8.245 | 11,892,489 | -0.29(-3.41%) |
Jan 18, 2011 | 8.507 | 8.605 | 8.431 | 8.536 | 6,708,524 | +0.03(+0.41%) |
Jan 14, 2011 | 8.431 | 8.541 | 8.414 | 8.501 | 5,741,287 | -0.07(-0.81%) |
Jan 13, 2011 | 8.664 | 8.788 | 8.547 | 8.570 | 9,480,656 | -0.13(-1.47%) |
Jan 12, 2011 | 8.524 | 8.704 | 8.524 | 8.698 | 10,466,493 | +0.27(+3.24%) |
Jan 11, 2011 | 8.419 | 8.425 | 8.309 | 8.425 | 8,859,019 | +0.19(+2.26%) |
Jan 10, 2011 | 8.350 | 8.384 | 8.239 | 8.239 | 10,515,251 | -0.17(-2.01%) |
Jan 07, 2011 | 8.570 | 8.594 | 8.367 | 8.408 | 11,056,897 | -0.01(-0.14%) |
Jan 06, 2011 | 8.443 | 8.547 | 8.373 | 8.419 | 14,003,321 | -0.02(-0.21%) |
Jan 05, 2011 | 8.524 | 8.605 | 8.431 | 8.437 | 12,535,949 | -0.05(-0.55%) |
Jan 04, 2011 | 8.309 | 8.495 | 8.251 | 8.483 | 14,588,056 | +0.23(+2.82%) |