Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.590 | 7.590 | 7.440 | 7.470 | 4,507,122 | -0.14(-1.84%) |
Mar 30, 2011 | 7.570 | 7.660 | 7.440 | 7.610 | 11,915,049 | +0.18(+2.42%) |
Mar 29, 2011 | 7.260 | 7.600 | 7.130 | 7.430 | 9,176,509 | +0.14(+1.92%) |
Mar 28, 2011 | 7.380 | 7.390 | 7.280 | 7.290 | 3,930,814 | -0.05(-0.68%) |
Mar 25, 2011 | 7.370 | 7.430 | 7.280 | 7.340 | 2,626,700 | -0.02(-0.27%) |
Mar 24, 2011 | 7.370 | 7.430 | 7.250 | 7.360 | 5,639,041 | +0.03(+0.41%) |
Mar 23, 2011 | 7.180 | 7.380 | 7.170 | 7.330 | 4,924,578 | +0.15(+2.09%) |
Mar 22, 2011 | 7.190 | 7.310 | 7.160 | 7.180 | 6,392,001 | -0.03(-0.42%) |
Mar 21, 2011 | 7.315 | 7.400 | 7.200 | 7.210 | 6,809,870 | +0.00(+0.00%) |
Mar 18, 2011 | 7.230 | 7.420 | 7.150 | 7.210 | 19,879,710 | +0.04(+0.56%) |
Mar 17, 2011 | 7.340 | 7.340 | 7.080 | 7.170 | 9,070,396 | -0.07(-0.97%) |
Mar 16, 2011 | 7.340 | 7.400 | 7.140 | 7.240 | 9,487,126 | -0.17(-2.29%) |
Mar 15, 2011 | 7.180 | 7.490 | 7.180 | 7.410 | 5,301,007 | -0.11(-1.46%) |
Mar 14, 2011 | 7.480 | 7.600 | 7.390 | 7.520 | 5,437,899 | -0.03(-0.40%) |
Mar 11, 2011 | 7.360 | 7.610 | 7.260 | 7.550 | 6,376,160 | +0.14(+1.89%) |
Mar 10, 2011 | 7.530 | 7.580 | 7.340 | 7.410 | 6,200,038 | -0.21(-2.76%) |
Mar 09, 2011 | 7.900 | 7.930 | 7.600 | 7.620 | 7,661,222 | -0.31(-3.91%) |
Mar 08, 2011 | 7.830 | 8.070 | 7.721 | 7.930 | 3,769,326 | +0.10(+1.28%) |
Mar 07, 2011 | 8.110 | 8.120 | 7.750 | 7.830 | 5,471,804 | -0.21(-2.61%) |
Mar 04, 2011 | 8.100 | 8.180 | 7.950 | 8.040 | 3,773,341 | -0.09(-1.11%) |
Mar 03, 2011 | 7.860 | 8.150 | 7.850 | 8.130 | 7,995,701 | +0.38(+4.90%) |
Mar 02, 2011 | 7.900 | 7.930 | 7.670 | 7.750 | 10,715,705 | -0.15(-1.90%) |
Mar 01, 2011 | 8.140 | 8.180 | 7.900 | 7.900 | 6,440,628 | -0.19(-2.35%) |
Feb 28, 2011 | 8.140 | 8.190 | 8.000 | 8.090 | 6,188,209 | -0.03(-0.37%) |
Feb 25, 2011 | 8.160 | 8.250 | 7.960 | 8.120 | 4,928,854 | +0.05(+0.62%) |
Feb 24, 2011 | 8.110 | 8.230 | 8.010 | 8.070 | 9,930,416 | +0.12(+1.51%) |
Feb 23, 2011 | 8.070 | 8.140 | 7.900 | 7.950 | 15,187,778 | -0.16(-1.94%) |
Feb 22, 2011 | 8.260 | 8.330 | 8.090 | 8.107 | 4,643,928 | -0.31(-3.71%) |
Feb 18, 2011 | 8.410 | 8.450 | 8.300 | 8.420 | 3,651,917 | -0.02(-0.24%) |
Feb 17, 2011 | 8.250 | 8.440 | 8.240 | 8.440 | 4,115,888 | +0.20(+2.43%) |
Feb 16, 2011 | 8.190 | 8.350 | 8.110 | 8.240 | 5,722,193 | +0.07(+0.86%) |
Feb 15, 2011 | 8.190 | 8.230 | 8.085 | 8.170 | 5,611,708 | -0.04(-0.49%) |
Feb 14, 2011 | 8.000 | 8.240 | 8.000 | 8.210 | 6,107,379 | +0.17(+2.11%) |
Feb 11, 2011 | 7.970 | 8.040 | 7.770 | 8.040 | 7,585,376 | +0.01(+0.12%) |
Feb 10, 2011 | 7.780 | 8.050 | 7.780 | 8.030 | 4,506,887 | +0.08(+1.01%) |
Feb 09, 2011 | 7.830 | 7.960 | 7.720 | 7.950 | 11,025,061 | +0.11(+1.44%) |
Feb 08, 2011 | 7.930 | 7.950 | 7.770 | 7.838 | 8,445,531 | -0.10(-1.29%) |
Feb 07, 2011 | 7.980 | 7.990 | 7.900 | 7.940 | 6,389,121 | -0.03(-0.38%) |
Feb 04, 2011 | 8.010 | 8.010 | 7.900 | 7.970 | 6,798,526 | -0.02(-0.19%) |
Feb 03, 2011 | 7.990 | 8.010 | 7.840 | 7.985 | 4,945,012 | -0.01(-0.19%) |
Feb 02, 2011 | 8.000 | 8.020 | 7.960 | 8.000 | 4,478,482 | -0.01(-0.12%) |
Feb 01, 2011 | 8.080 | 8.080 | 7.980 | 8.010 | 10,751,767 | +0.02(+0.25%) |
Jan 31, 2011 | 8.060 | 8.107 | 7.955 | 7.990 | 7,702,738 | -0.07(-0.87%) |
Jan 28, 2011 | 8.440 | 8.440 | 7.940 | 8.060 | 7,150,854 | -0.33(-3.93%) |
Jan 27, 2011 | 8.290 | 8.450 | 8.280 | 8.390 | 4,690,371 | +0.11(+1.33%) |
Jan 26, 2011 | 8.190 | 8.390 | 8.190 | 8.280 | 4,378,673 | +0.10(+1.19%) |
Jan 25, 2011 | 8.260 | 8.330 | 8.150 | 8.182 | 7,525,765 | -0.14(-1.65%) |
Jan 24, 2011 | 8.010 | 8.380 | 8.000 | 8.320 | 5,967,771 | +0.31(+3.90%) |
Jan 21, 2011 | 8.340 | 8.455 | 7.860 | 8.008 | 11,940,457 | -0.21(-2.59%) |
Jan 20, 2011 | 8.250 | 8.320 | 8.030 | 8.220 | 9,975,752 | -0.14(-1.67%) |
Jan 19, 2011 | 8.430 | 8.500 | 8.300 | 8.360 | 6,599,232 | -0.06(-0.74%) |
Jan 18, 2011 | 8.390 | 8.480 | 8.330 | 8.422 | 4,401,090 | +0.03(+0.39%) |
Jan 14, 2011 | 8.290 | 8.390 | 8.220 | 8.390 | 2,748,375 | +0.09(+1.08%) |
Jan 13, 2011 | 8.310 | 8.320 | 8.130 | 8.300 | 4,225,921 | -0.02(-0.30%) |
Jan 12, 2011 | 8.200 | 8.370 | 8.130 | 8.325 | 4,947,810 | +0.14(+1.77%) |
Jan 11, 2011 | 8.160 | 8.200 | 8.090 | 8.180 | 2,897,797 | +0.02(+0.25%) |
Jan 10, 2011 | 8.090 | 8.190 | 7.940 | 8.160 | 6,314,931 | +0.05(+0.62%) |
Jan 07, 2011 | 8.020 | 8.200 | 7.980 | 8.110 | 8,047,352 | +0.14(+1.76%) |
Jan 06, 2011 | 7.890 | 7.992 | 7.880 | 7.970 | 2,011,383 | +0.08(+1.01%) |
Jan 05, 2011 | 7.920 | 7.970 | 7.770 | 7.890 | 6,472,587 | -0.06(-0.75%) |
Jan 04, 2011 | 8.050 | 8.060 | 7.900 | 7.950 | 4,443,410 | -0.09(-1.12%) |