Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.083 | 8.274 | 8.044 | 8.241 | 16,629,443 | +0.12(+1.53%) |
Mar 30, 2011 | 7.998 | 8.149 | 7.959 | 8.116 | 31,604,492 | +0.18(+2.31%) |
Mar 29, 2011 | 7.959 | 7.965 | 7.867 | 7.933 | 10,804,897 | -0.01(-0.08%) |
Mar 28, 2011 | 7.965 | 8.015 | 7.926 | 7.939 | 17,022,520 | +0.01(+0.08%) |
Mar 25, 2011 | 7.933 | 7.998 | 7.854 | 7.933 | 30,455,846 | +0.07(+0.92%) |
Mar 24, 2011 | 7.841 | 7.887 | 7.723 | 7.860 | 19,051,290 | +0.07(+0.84%) |
Mar 23, 2011 | 7.821 | 7.834 | 7.703 | 7.795 | 19,158,434 | -0.05(-0.59%) |
Mar 22, 2011 | 7.998 | 8.024 | 7.788 | 7.841 | 8,725,428 | -0.14(-1.81%) |
Mar 21, 2011 | 7.998 | 8.005 | 7.926 | 7.985 | 13,033,804 | +0.17(+2.18%) |
Mar 18, 2011 | 7.978 | 8.011 | 7.795 | 7.815 | 18,144,706 | -0.07(-0.83%) |
Mar 17, 2011 | 7.893 | 7.939 | 7.834 | 7.880 | 10,655,729 | +0.18(+2.30%) |
Mar 16, 2011 | 7.854 | 7.952 | 7.697 | 7.703 | 18,025,576 | -0.20(-2.49%) |
Mar 15, 2011 | 7.874 | 8.149 | 7.847 | 7.900 | 16,654,858 | -0.25(-3.06%) |
Mar 14, 2011 | 8.260 | 8.365 | 8.051 | 8.149 | 11,578,533 | -0.18(-2.20%) |
Mar 11, 2011 | 8.280 | 8.418 | 8.254 | 8.332 | 10,285,600 | +0.01(+0.08%) |
Mar 10, 2011 | 8.418 | 8.457 | 8.290 | 8.326 | 15,168,778 | -0.24(-2.83%) |
Mar 09, 2011 | 8.510 | 8.687 | 8.405 | 8.569 | 14,100,459 | +0.03(+0.38%) |
Mar 08, 2011 | 8.418 | 8.653 | 8.353 | 8.536 | 14,252,643 | +0.16(+1.87%) |
Mar 07, 2011 | 8.542 | 8.588 | 8.320 | 8.379 | 12,139,225 | -0.12(-1.46%) |
Mar 04, 2011 | 8.470 | 8.587 | 8.392 | 8.503 | 8,744,789 | +0.01(+0.08%) |
Mar 03, 2011 | 8.480 | 8.627 | 8.457 | 8.497 | 8,531,588 | +0.14(+1.64%) |
Mar 02, 2011 | 8.190 | 8.484 | 8.190 | 8.360 | 9,603,586 | +0.13(+1.59%) |
Mar 01, 2011 | 8.634 | 8.653 | 8.170 | 8.229 | 24,494,554 | -0.39(-4.47%) |
Feb 28, 2011 | 8.268 | 8.709 | 8.177 | 8.614 | 21,897,572 | +0.41(+5.01%) |
Feb 25, 2011 | 8.366 | 8.418 | 8.072 | 8.203 | 22,300,246 | +0.62(+8.18%) |
Feb 24, 2011 | 7.518 | 7.668 | 7.413 | 7.583 | 12,088,689 | +0.07(+0.87%) |
Feb 23, 2011 | 7.753 | 7.837 | 7.439 | 7.518 | 11,711,628 | -0.25(-3.19%) |
Feb 22, 2011 | 8.105 | 8.164 | 7.753 | 7.766 | 11,341,276 | -0.48(-5.85%) |
Feb 18, 2011 | 8.177 | 8.249 | 8.125 | 8.249 | 5,226,601 | +0.06(+0.72%) |
Feb 17, 2011 | 8.085 | 8.203 | 8.053 | 8.190 | 4,867,805 | +0.06(+0.72%) |
Feb 16, 2011 | 8.092 | 8.131 | 8.020 | 8.131 | 5,985,374 | +0.06(+0.73%) |
Feb 15, 2011 | 8.001 | 8.190 | 7.961 | 8.072 | 10,477,488 | +0.05(+0.57%) |
Feb 14, 2011 | 8.040 | 8.092 | 7.948 | 8.027 | 7,337,541 | -0.01(-0.08%) |
Feb 11, 2011 | 7.961 | 8.092 | 7.864 | 8.033 | 10,066,272 | +0.29(+3.79%) |
Feb 10, 2011 | 7.642 | 7.864 | 7.625 | 7.740 | 8,467,711 | +0.07(+0.94%) |
Feb 09, 2011 | 7.798 | 7.795 | 7.655 | 7.668 | 10,768,809 | -0.13(-1.67%) |
Feb 08, 2011 | 7.661 | 7.805 | 7.603 | 7.798 | 9,500,277 | +0.15(+1.96%) |
Feb 07, 2011 | 7.674 | 7.692 | 7.505 | 7.648 | 8,300,051 | -0.02(-0.26%) |
Feb 04, 2011 | 7.609 | 7.811 | 7.576 | 7.668 | 11,837,703 | +0.02(+0.26%) |
Feb 03, 2011 | 7.152 | 7.648 | 7.152 | 7.648 | 24,141,774 | +0.51(+7.13%) |
Feb 02, 2011 | 7.035 | 7.218 | 7.022 | 7.139 | 4,874,469 | +0.06(+0.83%) |
Feb 01, 2011 | 7.041 | 7.113 | 6.924 | 7.080 | 5,719,964 | +0.10(+1.50%) |
Jan 31, 2011 | 7.009 | 7.133 | 6.930 | 6.976 | 11,179,274 | -0.02(-0.28%) |
Jan 28, 2011 | 7.237 | 7.322 | 6.983 | 6.996 | 8,392,773 | -0.23(-3.16%) |
Jan 27, 2011 | 7.185 | 7.289 | 7.139 | 7.224 | 7,240,757 | +0.06(+0.82%) |
Jan 26, 2011 | 7.120 | 7.218 | 7.080 | 7.165 | 7,098,493 | +0.06(+0.83%) |
Jan 25, 2011 | 7.120 | 7.133 | 6.989 | 7.107 | 5,026,492 | -0.03(-0.37%) |
Jan 24, 2011 | 7.126 | 7.146 | 6.996 | 7.133 | 8,259,937 | -0.01(-0.09%) |
Jan 21, 2011 | 7.165 | 7.257 | 7.100 | 7.139 | 5,254,270 | +0.01(+0.09%) |
Jan 20, 2011 | 7.165 | 7.198 | 7.035 | 7.133 | 4,678,453 | -0.07(-1.00%) |
Jan 19, 2011 | 7.342 | 7.368 | 7.204 | 7.204 | 7,793,060 | -0.16(-2.21%) |
Jan 18, 2011 | 7.237 | 7.400 | 7.204 | 7.368 | 6,173,820 | +0.12(+1.71%) |
Jan 14, 2011 | 7.231 | 7.276 | 7.178 | 7.244 | 3,638,910 | -0.02(-0.27%) |
Jan 13, 2011 | 7.270 | 7.348 | 7.211 | 7.263 | 5,184,865 | +0.00(+0.00%) |
Jan 12, 2011 | 7.296 | 7.335 | 7.204 | 7.263 | 7,297,650 | +0.04(+0.54%) |
Jan 11, 2011 | 7.309 | 7.309 | 7.120 | 7.224 | 9,117,571 | -0.07(-0.90%) |
Jan 10, 2011 | 7.218 | 7.322 | 7.178 | 7.289 | 7,483,231 | +0.04(+0.54%) |
Jan 07, 2011 | 6.943 | 7.335 | 6.943 | 7.250 | 21,773,388 | +0.33(+4.71%) |
Jan 06, 2011 | 6.943 | 6.956 | 6.881 | 6.924 | 4,426,439 | +0.01(+0.09%) |
Jan 05, 2011 | 6.813 | 6.963 | 6.761 | 6.917 | 11,442,003 | +0.08(+1.24%) |
Jan 04, 2011 | 7.009 | 7.035 | 6.819 | 6.832 | 8,946,369 | -0.19(-2.70%) |