Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.168 | 8.248 | 8.105 | 8.245 | 1,197,272 | +0.06(+0.79%) |
Mar 30, 2011 | 8.180 | 8.180 | 8.180 | 8.180 | 1,228,396 | +0.12(+1.52%) |
Mar 29, 2011 | 7.845 | 8.070 | 7.845 | 8.057 | 1,233,528 | +0.19(+2.41%) |
Mar 28, 2011 | 7.800 | 7.905 | 7.750 | 7.867 | 1,361,360 | +0.10(+1.35%) |
Mar 25, 2011 | 7.760 | 7.867 | 7.715 | 7.763 | 571,632 | +0.05(+0.62%) |
Mar 24, 2011 | 7.550 | 7.742 | 7.500 | 7.715 | 807,760 | +0.21(+2.87%) |
Mar 23, 2011 | 7.485 | 7.508 | 7.385 | 7.500 | 724,384 | -0.01(-0.20%) |
Mar 22, 2011 | 7.612 | 7.637 | 7.475 | 7.515 | 896,188 | -0.06(-0.76%) |
Mar 21, 2011 | 7.565 | 7.577 | 7.518 | 7.572 | 788,448 | +0.19(+2.57%) |
Mar 18, 2011 | 7.400 | 7.487 | 7.357 | 7.383 | 1,712,748 | +0.06(+0.82%) |
Mar 17, 2011 | 7.375 | 7.433 | 7.285 | 7.322 | 968,632 | +0.06(+0.86%) |
Mar 16, 2011 | 7.385 | 7.470 | 7.255 | 7.260 | 1,460,180 | -0.17(-2.26%) |
Mar 15, 2011 | 7.457 | 7.508 | 7.415 | 7.428 | 1,045,252 | -0.08(-1.13%) |
Mar 14, 2011 | 7.630 | 7.742 | 7.510 | 7.513 | 1,480,576 | -0.19(-2.47%) |
Mar 11, 2011 | 7.758 | 7.765 | 7.608 | 7.702 | 1,199,616 | -0.05(-0.61%) |
Mar 10, 2011 | 7.790 | 7.832 | 7.700 | 7.750 | 1,696,412 | -0.14(-1.84%) |
Mar 09, 2011 | 7.768 | 7.950 | 7.768 | 7.895 | 1,366,148 | +0.09(+1.12%) |
Mar 08, 2011 | 7.655 | 7.862 | 7.635 | 7.808 | 1,341,940 | +0.14(+1.86%) |
Mar 07, 2011 | 7.537 | 7.673 | 7.450 | 7.665 | 1,756,232 | +0.00(+0.00%) |
Mar 04, 2011 | 7.680 | 7.725 | 7.555 | 7.665 | 858,452 | -0.04(-0.49%) |
Mar 03, 2011 | 7.580 | 7.768 | 7.513 | 7.702 | 1,223,160 | +0.21(+2.73%) |
Mar 02, 2011 | 7.357 | 7.567 | 7.357 | 7.497 | 1,224,856 | +0.13(+1.73%) |
Mar 01, 2011 | 7.617 | 7.617 | 7.312 | 7.370 | 2,062,720 | -0.25(-3.25%) |
Feb 28, 2011 | 7.562 | 7.622 | 7.537 | 7.617 | 1,429,452 | +0.07(+0.89%) |
Feb 25, 2011 | 7.343 | 7.555 | 7.340 | 7.550 | 1,663,820 | +0.22(+3.07%) |
Feb 24, 2011 | 7.135 | 7.418 | 7.008 | 7.325 | 2,441,176 | +0.22(+3.13%) |
Feb 23, 2011 | 7.370 | 7.370 | 7.086 | 7.103 | 1,151,228 | -0.29(-3.89%) |
Feb 22, 2011 | 7.515 | 7.572 | 7.353 | 7.390 | 1,100,016 | -0.20(-2.67%) |
Feb 18, 2011 | 7.510 | 7.675 | 7.445 | 7.593 | 1,661,072 | +0.12(+1.64%) |
Feb 17, 2011 | 7.480 | 7.545 | 7.433 | 7.470 | 1,452,068 | -0.01(-0.17%) |
Feb 16, 2011 | 7.423 | 7.500 | 7.360 | 7.482 | 782,056 | +0.10(+1.39%) |
Feb 15, 2011 | 7.415 | 7.492 | 7.372 | 7.380 | 1,198,080 | -0.05(-0.67%) |
Feb 14, 2011 | 7.362 | 7.465 | 7.335 | 7.430 | 1,276,372 | +0.04(+0.51%) |
Feb 11, 2011 | 7.305 | 7.445 | 7.255 | 7.393 | 2,034,112 | +0.05(+0.68%) |
Feb 10, 2011 | 7.310 | 7.385 | 7.295 | 7.343 | 1,619,444 | -0.05(-0.64%) |
Feb 09, 2011 | 7.255 | 7.490 | 7.255 | 7.390 | 3,534,856 | +0.09(+1.20%) |
Feb 08, 2011 | 7.040 | 7.527 | 6.907 | 7.303 | 4,859,900 | +0.37(+5.26%) |
Feb 07, 2011 | 7.008 | 7.045 | 6.923 | 6.938 | 2,113,340 | -0.05(-0.68%) |
Feb 04, 2011 | 7.093 | 7.175 | 6.957 | 6.985 | 1,392,228 | -0.06(-0.85%) |
Feb 03, 2011 | 7.008 | 7.110 | 6.925 | 7.045 | 2,611,188 | +0.09(+1.33%) |
Feb 02, 2011 | 7.032 | 7.080 | 6.935 | 6.952 | 2,130,840 | -0.12(-1.70%) |
Feb 01, 2011 | 6.940 | 7.135 | 6.910 | 7.072 | 1,149,704 | +0.14(+2.06%) |
Jan 31, 2011 | 6.857 | 6.952 | 6.785 | 6.930 | 1,360,164 | +0.11(+1.61%) |
Jan 28, 2011 | 7.000 | 7.010 | 6.740 | 6.820 | 1,541,416 | -0.18(-2.61%) |
Jan 27, 2011 | 6.895 | 7.020 | 6.885 | 7.003 | 1,352,808 | +0.08(+1.12%) |
Jan 26, 2011 | 6.680 | 7.037 | 6.668 | 6.925 | 3,098,300 | +0.26(+3.94%) |
Jan 25, 2011 | 6.372 | 6.670 | 6.372 | 6.662 | 1,687,564 | +0.25(+3.94%) |
Jan 24, 2011 | 6.380 | 6.490 | 6.270 | 6.410 | 1,297,336 | +0.04(+0.63%) |
Jan 21, 2011 | 6.478 | 6.588 | 6.353 | 6.370 | 2,420,656 | -0.08(-1.24%) |
Jan 20, 2011 | 6.697 | 6.780 | 6.442 | 6.450 | 2,343,548 | -0.29(-4.34%) |
Jan 19, 2011 | 7.250 | 7.265 | 6.737 | 6.742 | 3,053,780 | -0.54(-7.45%) |
Jan 18, 2011 | 7.105 | 7.320 | 7.008 | 7.285 | 1,655,344 | -0.00(-0.03%) |
Jan 14, 2011 | 6.963 | 7.345 | 6.933 | 7.287 | 5,245,764 | +0.31(+4.44%) |
Jan 13, 2011 | 6.900 | 6.997 | 6.867 | 6.978 | 1,482,320 | +0.08(+1.23%) |
Jan 12, 2011 | 6.980 | 6.980 | 6.857 | 6.893 | 664,728 | -0.05(-0.68%) |
Jan 11, 2011 | 6.955 | 7.010 | 6.900 | 6.940 | 739,960 | -0.00(-0.07%) |
Jan 10, 2011 | 6.930 | 7.017 | 6.850 | 6.945 | 807,632 | +0.01(+0.14%) |
Jan 07, 2011 | 6.905 | 6.980 | 6.827 | 6.935 | 1,197,112 | +0.05(+0.76%) |
Jan 06, 2011 | 6.675 | 7.357 | 6.675 | 6.883 | 5,435,804 | +0.36(+5.48%) |
Jan 05, 2011 | 6.537 | 6.558 | 6.473 | 6.525 | 1,209,644 | -0.03(-0.53%) |
Jan 04, 2011 | 6.628 | 6.638 | 6.505 | 6.560 | 1,209,332 | -0.05(-0.68%) |