Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.472 | 8.530 | 8.372 | 8.489 | 1,562,907 | +0.01(+0.10%) |
Mar 30, 2011 | 8.480 | 8.480 | 8.480 | 8.480 | 1,728,358 | +0.26(+3.15%) |
Mar 29, 2011 | 8.037 | 8.238 | 7.928 | 8.221 | 1,233,864 | +0.19(+2.40%) |
Mar 28, 2011 | 8.238 | 8.296 | 8.020 | 8.029 | 1,487,235 | -0.18(-2.14%) |
Mar 25, 2011 | 8.221 | 8.447 | 8.154 | 8.204 | 1,619,329 | +0.07(+0.82%) |
Mar 24, 2011 | 8.062 | 8.196 | 7.803 | 8.137 | 2,383,390 | +0.13(+1.57%) |
Mar 23, 2011 | 7.736 | 8.096 | 7.594 | 8.012 | 3,885,909 | +0.25(+3.23%) |
Mar 22, 2011 | 7.920 | 7.945 | 7.535 | 7.761 | 2,891,682 | -0.17(-2.11%) |
Mar 21, 2011 | 7.937 | 7.953 | 7.836 | 7.928 | 1,450,328 | +0.14(+1.83%) |
Mar 18, 2011 | 7.845 | 7.861 | 7.694 | 7.786 | 2,627,537 | +0.08(+0.98%) |
Mar 17, 2011 | 7.853 | 7.861 | 7.669 | 7.711 | 1,550,761 | +0.02(+0.22%) |
Mar 16, 2011 | 7.937 | 8.029 | 7.527 | 7.694 | 3,464,883 | -0.31(-3.87%) |
Mar 15, 2011 | 7.920 | 8.154 | 7.560 | 8.004 | 3,008,739 | +0.44(+5.86%) |
Mar 14, 2011 | 7.502 | 7.703 | 7.435 | 7.560 | 2,144,304 | -0.22(-2.80%) |
Mar 11, 2011 | 7.661 | 7.845 | 7.594 | 7.778 | 1,449,448 | +0.05(+0.65%) |
Mar 10, 2011 | 7.744 | 7.887 | 7.611 | 7.728 | 1,874,664 | -0.13(-1.70%) |
Mar 09, 2011 | 7.903 | 8.037 | 7.753 | 7.861 | 2,464,289 | -0.03(-0.42%) |
Mar 08, 2011 | 7.761 | 8.062 | 7.644 | 7.895 | 3,149,654 | +0.14(+1.83%) |
Mar 07, 2011 | 8.246 | 8.321 | 7.694 | 7.753 | 4,975,721 | -0.48(-5.79%) |
Mar 04, 2011 | 8.271 | 8.388 | 8.087 | 8.229 | 2,519,264 | +0.00(+0.00%) |
Mar 03, 2011 | 7.987 | 8.413 | 7.836 | 8.229 | 4,079,779 | +0.34(+4.35%) |
Mar 02, 2011 | 7.979 | 8.096 | 7.711 | 7.887 | 4,725,948 | -0.15(-1.87%) |
Mar 01, 2011 | 8.363 | 8.438 | 7.878 | 8.037 | 4,122,709 | -0.39(-4.66%) |
Feb 28, 2011 | 8.271 | 8.447 | 8.155 | 8.430 | 2,569,420 | +0.25(+3.07%) |
Feb 25, 2011 | 8.121 | 8.288 | 8.029 | 8.179 | 2,229,067 | +0.12(+1.45%) |
Feb 24, 2011 | 7.636 | 8.087 | 7.552 | 8.062 | 4,667,190 | +0.44(+5.82%) |
Feb 23, 2011 | 7.995 | 8.061 | 7.360 | 7.619 | 2,499,920 | -0.37(-4.61%) |
Feb 22, 2011 | 8.338 | 8.447 | 7.970 | 7.987 | 1,929,826 | -0.47(-5.54%) |
Feb 18, 2011 | 8.622 | 8.622 | 8.397 | 8.455 | 956,346 | -0.13(-1.56%) |
Feb 17, 2011 | 8.472 | 8.681 | 8.413 | 8.589 | 1,407,097 | +0.14(+1.68%) |
Feb 16, 2011 | 8.606 | 8.723 | 8.413 | 8.447 | 2,390,992 | -0.08(-0.98%) |
Feb 15, 2011 | 8.606 | 8.631 | 8.447 | 8.530 | 962,992 | -0.11(-1.26%) |
Feb 14, 2011 | 8.664 | 8.773 | 8.547 | 8.639 | 774,119 | +0.00(+0.00%) |
Feb 11, 2011 | 8.480 | 8.690 | 8.405 | 8.639 | 1,247,978 | +0.12(+1.37%) |
Feb 10, 2011 | 8.397 | 8.597 | 8.238 | 8.522 | 1,490,623 | +0.07(+0.79%) |
Feb 09, 2011 | 8.346 | 8.614 | 8.330 | 8.455 | 1,947,233 | +0.06(+0.70%) |
Feb 08, 2011 | 8.271 | 8.438 | 8.121 | 8.397 | 1,485,956 | +0.09(+1.11%) |
Feb 07, 2011 | 8.271 | 8.405 | 8.204 | 8.305 | 1,268,374 | +0.08(+1.02%) |
Feb 04, 2011 | 8.037 | 8.305 | 7.937 | 8.221 | 2,820,815 | +0.20(+2.50%) |
Feb 03, 2011 | 7.803 | 8.037 | 7.769 | 8.020 | 3,244,654 | +0.23(+3.01%) |
Feb 02, 2011 | 8.012 | 8.020 | 7.769 | 7.786 | 2,508,266 | -0.24(-3.02%) |
Feb 01, 2011 | 7.903 | 8.154 | 7.878 | 8.029 | 2,193,788 | +0.19(+2.45%) |
Jan 31, 2011 | 7.912 | 8.037 | 7.828 | 7.836 | 2,913,943 | -0.05(-0.64%) |
Jan 28, 2011 | 8.346 | 8.405 | 7.820 | 7.887 | 2,742,873 | -0.49(-5.79%) |
Jan 27, 2011 | 8.422 | 8.430 | 8.121 | 8.372 | 1,854,483 | +0.01(+0.10%) |
Jan 26, 2011 | 7.987 | 8.380 | 7.820 | 8.363 | 3,627,534 | +0.36(+4.49%) |
Jan 25, 2011 | 8.045 | 8.066 | 7.769 | 8.004 | 1,914,669 | -0.06(-0.73%) |
Jan 24, 2011 | 8.188 | 8.196 | 7.861 | 8.062 | 1,575,903 | -0.01(-0.10%) |
Jan 21, 2011 | 8.288 | 8.346 | 8.054 | 8.070 | 1,634,527 | -0.17(-2.03%) |
Jan 20, 2011 | 8.397 | 8.564 | 8.146 | 8.238 | 2,522,359 | -0.22(-2.57%) |
Jan 19, 2011 | 8.338 | 8.547 | 8.171 | 8.455 | 2,944,244 | +0.09(+1.10%) |
Jan 18, 2011 | 8.606 | 8.673 | 8.271 | 8.363 | 2,589,149 | -0.33(-3.85%) |
Jan 14, 2011 | 8.714 | 8.819 | 8.505 | 8.698 | 2,225,749 | -0.05(-0.57%) |
Jan 13, 2011 | 8.957 | 8.974 | 8.689 | 8.748 | 3,656,968 | -0.49(-5.34%) |
Jan 12, 2011 | 9.032 | 9.367 | 8.957 | 9.241 | 2,609,030 | +0.29(+3.27%) |
Jan 11, 2011 | 9.016 | 9.057 | 8.765 | 8.949 | 1,466,773 | +0.03(+0.28%) |
Jan 10, 2011 | 8.865 | 9.041 | 8.614 | 8.924 | 1,557,930 | +0.01(+0.09%) |
Jan 07, 2011 | 9.016 | 9.141 | 8.673 | 8.915 | 1,617,282 | -0.10(-1.11%) |
Jan 06, 2011 | 8.982 | 9.342 | 8.907 | 9.016 | 4,102,371 | +0.10(+1.13%) |
Jan 05, 2011 | 8.648 | 8.915 | 8.589 | 8.915 | 2,552,237 | +0.23(+2.60%) |
Jan 04, 2011 | 8.781 | 8.832 | 8.447 | 8.689 | 2,566,216 | -0.08(-0.95%) |