Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.760 | 7.950 | 7.753 | 7.819 | 1,505,468 | +0.06(+0.76%) |
Mar 30, 2011 | 7.758 | 7.767 | 7.710 | 7.760 | 839,628 | +0.06(+0.80%) |
Mar 29, 2011 | 7.674 | 7.701 | 7.618 | 7.698 | 1,133,080 | +0.11(+1.41%) |
Mar 28, 2011 | 7.660 | 7.691 | 7.572 | 7.591 | 720,908 | +0.02(+0.25%) |
Mar 25, 2011 | 7.542 | 7.722 | 7.506 | 7.572 | 2,218,361 | +0.12(+1.59%) |
Mar 24, 2011 | 7.309 | 7.475 | 7.288 | 7.454 | 2,180,179 | +0.21(+2.88%) |
Mar 23, 2011 | 7.164 | 7.297 | 7.160 | 7.245 | 1,955,658 | +0.10(+1.39%) |
Mar 22, 2011 | 7.152 | 7.155 | 7.119 | 7.145 | 495,490 | +0.02(+0.27%) |
Mar 21, 2011 | 7.079 | 7.133 | 7.074 | 7.126 | 989,599 | +0.00(+0.03%) |
Mar 18, 2011 | 7.124 | 7.129 | 7.067 | 7.124 | 1,214,768 | +0.00(+0.07%) |
Mar 17, 2011 | 7.148 | 7.174 | 7.100 | 7.119 | 567,772 | +0.05(+0.74%) |
Mar 16, 2011 | 7.143 | 7.186 | 7.031 | 7.067 | 1,886,018 | -0.06(-0.80%) |
Mar 15, 2011 | 7.145 | 7.167 | 7.124 | 7.124 | 1,744,459 | -0.09(-1.18%) |
Mar 14, 2011 | 7.179 | 7.235 | 7.084 | 7.209 | 895,202 | +0.04(+0.56%) |
Mar 11, 2011 | 7.057 | 7.195 | 7.050 | 7.169 | 1,078,197 | +0.03(+0.37%) |
Mar 10, 2011 | 7.160 | 7.176 | 7.098 | 7.143 | 1,237,207 | -0.10(-1.44%) |
Mar 09, 2011 | 7.273 | 7.285 | 7.209 | 7.247 | 1,129,688 | -0.03(-0.39%) |
Mar 08, 2011 | 7.219 | 7.285 | 7.176 | 7.276 | 1,101,045 | +0.14(+2.00%) |
Mar 07, 2011 | 7.143 | 7.164 | 7.079 | 7.133 | 1,797,108 | -0.09(-1.25%) |
Mar 04, 2011 | 7.321 | 7.321 | 7.152 | 7.224 | 2,187,785 | -0.10(-1.39%) |
Mar 03, 2011 | 7.238 | 7.345 | 7.202 | 7.326 | 1,552,618 | +0.18(+2.46%) |
Mar 02, 2011 | 7.046 | 7.188 | 7.046 | 7.150 | 1,127,374 | +0.07(+1.01%) |
Mar 01, 2011 | 7.202 | 7.214 | 7.079 | 7.079 | 2,123,100 | +0.03(+0.47%) |
Feb 28, 2011 | 7.084 | 7.100 | 7.015 | 7.046 | 1,369,079 | +0.02(+0.34%) |
Feb 25, 2011 | 6.993 | 7.069 | 6.958 | 7.022 | 1,539,829 | +0.08(+1.20%) |
Feb 24, 2011 | 6.882 | 6.941 | 6.839 | 6.939 | 2,003,327 | -0.07(-0.95%) |
Feb 23, 2011 | 7.038 | 7.067 | 6.951 | 7.005 | 1,161,764 | -0.02(-0.30%) |
Feb 22, 2011 | 7.143 | 7.209 | 6.953 | 7.027 | 2,110,720 | -0.25(-3.39%) |
Feb 18, 2011 | 7.186 | 7.273 | 7.150 | 7.273 | 963,346 | +0.03(+0.43%) |
Feb 17, 2011 | 7.226 | 7.297 | 7.226 | 7.243 | 1,165,957 | +0.00(+0.00%) |
Feb 16, 2011 | 7.259 | 7.259 | 7.145 | 7.243 | 1,351,519 | +0.03(+0.36%) |
Feb 15, 2011 | 7.238 | 7.297 | 7.209 | 7.216 | 1,584,745 | +0.01(+0.10%) |
Feb 14, 2011 | 7.292 | 7.345 | 7.176 | 7.209 | 2,210,991 | +0.04(+0.60%) |
Feb 11, 2011 | 6.910 | 7.209 | 6.910 | 7.167 | 3,880,231 | +0.28(+4.14%) |
Feb 10, 2011 | 6.906 | 6.915 | 6.796 | 6.882 | 2,717,965 | -0.07(-1.02%) |
Feb 09, 2011 | 7.053 | 7.053 | 6.906 | 6.953 | 2,116,965 | -0.12(-1.68%) |
Feb 08, 2011 | 7.091 | 7.091 | 7.001 | 7.072 | 1,862,500 | -0.06(-0.83%) |
Feb 07, 2011 | 7.084 | 7.157 | 7.076 | 7.131 | 1,463,164 | +0.06(+0.81%) |
Feb 04, 2011 | 7.136 | 7.136 | 7.027 | 7.074 | 1,447,378 | -0.12(-1.71%) |
Feb 03, 2011 | 7.224 | 7.283 | 7.143 | 7.197 | 1,687,027 | +0.08(+1.10%) |
Feb 02, 2011 | 7.152 | 7.155 | 7.081 | 7.119 | 1,378,535 | -0.04(-0.56%) |
Feb 01, 2011 | 7.024 | 7.169 | 6.965 | 7.160 | 2,013,082 | +0.08(+1.07%) |
Jan 31, 2011 | 6.977 | 7.107 | 6.977 | 7.084 | 1,689,180 | +0.11(+1.53%) |
Jan 28, 2011 | 7.169 | 7.169 | 6.877 | 6.977 | 3,782,408 | -0.26(-3.61%) |
Jan 27, 2011 | 7.243 | 7.262 | 7.133 | 7.238 | 2,168,240 | -0.08(-1.07%) |
Jan 26, 2011 | 7.349 | 7.411 | 7.207 | 7.316 | 2,315,055 | -0.04(-0.48%) |
Jan 25, 2011 | 7.383 | 7.385 | 7.190 | 7.352 | 2,880,396 | -0.10(-1.34%) |
Jan 24, 2011 | 7.416 | 7.518 | 7.392 | 7.451 | 1,543,002 | +0.05(+0.61%) |
Jan 21, 2011 | 7.594 | 7.613 | 7.385 | 7.406 | 1,544,312 | -0.13(-1.66%) |
Jan 20, 2011 | 7.641 | 7.653 | 7.527 | 7.532 | 1,391,307 | -0.10(-1.31%) |
Jan 19, 2011 | 7.755 | 7.755 | 7.608 | 7.632 | 1,386,575 | -0.08(-1.02%) |
Jan 18, 2011 | 7.620 | 7.810 | 7.615 | 7.710 | 2,639,025 | +0.15(+2.04%) |
Jan 14, 2011 | 7.608 | 7.646 | 7.537 | 7.556 | 2,681,000 | -0.10(-1.36%) |
Jan 13, 2011 | 7.819 | 7.819 | 7.613 | 7.660 | 2,695,412 | -0.21(-2.65%) |
Jan 12, 2011 | 7.917 | 7.969 | 7.857 | 7.869 | 2,170,777 | +0.05(+0.58%) |
Jan 11, 2011 | 7.826 | 7.888 | 7.772 | 7.824 | 1,886,280 | +0.10(+1.29%) |
Jan 10, 2011 | 7.796 | 7.796 | 7.646 | 7.724 | 2,193,975 | -0.19(-2.34%) |
Jan 07, 2011 | 8.014 | 8.132 | 7.829 | 7.909 | 1,425,559 | -0.14(-1.80%) |
Jan 06, 2011 | 8.135 | 8.187 | 8.021 | 8.054 | 1,545,151 | -0.18(-2.16%) |
Jan 05, 2011 | 8.261 | 8.261 | 8.118 | 8.232 | 1,609,785 | -0.04(-0.52%) |
Jan 04, 2011 | 8.453 | 8.529 | 8.270 | 8.275 | 1,517,398 | -0.11(-1.30%) |