Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.472 | 7.472 | 7.420 | 7.437 | 673,686 | -0.03(-0.41%) |
Mar 30, 2011 | 7.475 | 7.502 | 7.414 | 7.468 | 1,527,856 | +0.05(+0.64%) |
Mar 29, 2011 | 7.410 | 7.434 | 7.379 | 7.420 | 880,479 | +0.03(+0.42%) |
Mar 28, 2011 | 7.359 | 7.414 | 7.332 | 7.390 | 851,590 | +0.03(+0.42%) |
Mar 25, 2011 | 7.373 | 7.376 | 7.287 | 7.359 | 1,833,305 | +0.05(+0.75%) |
Mar 24, 2011 | 7.396 | 7.403 | 7.243 | 7.304 | 982,585 | -0.04(-0.56%) |
Mar 23, 2011 | 7.376 | 7.410 | 7.274 | 7.345 | 790,517 | -0.05(-0.74%) |
Mar 22, 2011 | 7.417 | 7.458 | 7.366 | 7.400 | 1,848,269 | -0.01(-0.18%) |
Mar 21, 2011 | 7.410 | 7.434 | 7.342 | 7.414 | 1,327,572 | +0.05(+0.74%) |
Mar 18, 2011 | 7.274 | 7.386 | 7.236 | 7.359 | 1,692,356 | +0.21(+2.91%) |
Mar 17, 2011 | 7.222 | 7.274 | 7.127 | 7.151 | 1,611,586 | +0.02(+0.34%) |
Mar 16, 2011 | 7.168 | 7.229 | 7.069 | 7.127 | 2,544,826 | -0.06(-0.85%) |
Mar 15, 2011 | 7.335 | 7.233 | 7.171 | 7.188 | 1,598,335 | -0.15(-2.00%) |
Mar 14, 2011 | 7.434 | 7.451 | 7.278 | 7.335 | 1,262,525 | -0.11(-1.47%) |
Mar 11, 2011 | 7.533 | 7.611 | 7.437 | 7.444 | 1,317,665 | -0.13(-1.76%) |
Mar 10, 2011 | 7.686 | 7.727 | 7.533 | 7.577 | 2,327,844 | -0.17(-2.20%) |
Mar 09, 2011 | 7.796 | 7.830 | 7.710 | 7.748 | 1,411,628 | -0.07(-0.87%) |
Mar 08, 2011 | 7.847 | 7.922 | 7.782 | 7.816 | 992,234 | -0.04(-0.56%) |
Mar 07, 2011 | 8.028 | 8.082 | 7.833 | 7.860 | 1,411,004 | -0.15(-1.92%) |
Mar 04, 2011 | 7.973 | 8.021 | 7.830 | 8.014 | 2,014,015 | +0.07(+0.86%) |
Mar 03, 2011 | 7.758 | 8.017 | 7.748 | 7.946 | 1,541,872 | +0.26(+3.37%) |
Mar 02, 2011 | 7.673 | 7.782 | 7.659 | 7.686 | 1,436,619 | +0.03(+0.36%) |
Mar 01, 2011 | 7.768 | 7.804 | 7.649 | 7.659 | 1,115,221 | -0.11(-1.36%) |
Feb 28, 2011 | 7.570 | 7.871 | 7.570 | 7.765 | 1,518,362 | +0.19(+2.57%) |
Feb 25, 2011 | 7.547 | 7.628 | 7.516 | 7.570 | 1,147,727 | +0.05(+0.73%) |
Feb 24, 2011 | 7.373 | 7.534 | 7.373 | 7.516 | 1,471,681 | +0.11(+1.47%) |
Feb 23, 2011 | 7.581 | 7.748 | 7.373 | 7.407 | 2,294,508 | -0.18(-2.43%) |
Feb 22, 2011 | 7.813 | 7.860 | 7.560 | 7.591 | 1,731,569 | -0.31(-3.93%) |
Feb 18, 2011 | 7.813 | 8.034 | 7.765 | 7.901 | 3,283,082 | +0.14(+1.76%) |
Feb 17, 2011 | 7.635 | 7.799 | 7.615 | 7.765 | 2,468,119 | +0.15(+1.97%) |
Feb 16, 2011 | 7.591 | 7.645 | 7.551 | 7.615 | 1,969,124 | +0.06(+0.75%) |
Feb 15, 2011 | 7.571 | 7.668 | 7.534 | 7.558 | 1,223,878 | -0.06(-0.75%) |
Feb 14, 2011 | 7.431 | 7.635 | 7.404 | 7.615 | 2,292,711 | +0.13(+1.79%) |
Feb 11, 2011 | 7.293 | 7.632 | 7.270 | 7.481 | 4,538,189 | +0.29(+4.10%) |
Feb 10, 2011 | 7.099 | 7.230 | 7.099 | 7.186 | 1,401,851 | +0.04(+0.61%) |
Feb 09, 2011 | 7.277 | 7.277 | 7.072 | 7.143 | 833,040 | -0.12(-1.66%) |
Feb 08, 2011 | 7.190 | 7.340 | 7.180 | 7.263 | 2,108,279 | +0.04(+0.51%) |
Feb 07, 2011 | 7.116 | 7.307 | 7.116 | 7.226 | 2,112,979 | +0.11(+1.51%) |
Feb 04, 2011 | 6.979 | 7.136 | 6.892 | 7.119 | 1,720,627 | +0.18(+2.66%) |
Feb 03, 2011 | 7.032 | 7.062 | 6.858 | 6.935 | 2,079,186 | -0.12(-1.76%) |
Feb 02, 2011 | 7.153 | 7.193 | 6.908 | 7.059 | 5,281,402 | -0.07(-0.99%) |
Feb 01, 2011 | 7.149 | 7.183 | 7.072 | 7.129 | 1,264,790 | +0.04(+0.52%) |
Jan 31, 2011 | 7.015 | 7.126 | 7.012 | 7.092 | 1,086,079 | +0.07(+0.95%) |
Jan 28, 2011 | 7.196 | 7.216 | 7.012 | 7.025 | 1,981,667 | -0.13(-1.87%) |
Jan 27, 2011 | 7.056 | 7.180 | 7.032 | 7.159 | 1,941,982 | +0.09(+1.33%) |
Jan 26, 2011 | 7.092 | 7.124 | 7.049 | 7.066 | 1,681,358 | -0.05(-0.75%) |
Jan 25, 2011 | 7.133 | 7.186 | 7.072 | 7.119 | 1,653,484 | -0.03(-0.42%) |
Jan 24, 2011 | 7.283 | 7.283 | 7.139 | 7.149 | 1,819,282 | -0.12(-1.61%) |
Jan 21, 2011 | 7.340 | 7.364 | 7.236 | 7.267 | 1,657,766 | +0.00(+0.05%) |
Jan 20, 2011 | 7.267 | 7.330 | 7.200 | 7.263 | 2,029,898 | -0.05(-0.69%) |
Jan 19, 2011 | 7.327 | 7.354 | 7.253 | 7.313 | 2,256,494 | -0.10(-1.31%) |
Jan 18, 2011 | 7.551 | 7.685 | 7.200 | 7.411 | 5,330,455 | -0.39(-5.02%) |
Jan 14, 2011 | 7.866 | 7.916 | 7.685 | 7.802 | 3,442,094 | -0.27(-3.36%) |
Jan 13, 2011 | 7.916 | 8.104 | 7.913 | 8.074 | 1,850,754 | +0.13(+1.69%) |
Jan 12, 2011 | 7.816 | 7.963 | 7.802 | 7.940 | 1,007,292 | +0.17(+2.15%) |
Jan 11, 2011 | 7.796 | 7.883 | 7.765 | 7.772 | 827,004 | +0.02(+0.26%) |
Jan 10, 2011 | 7.776 | 7.816 | 7.652 | 7.752 | 962,770 | -0.02(-0.26%) |
Jan 07, 2011 | 7.826 | 7.856 | 7.742 | 7.772 | 1,552,503 | -0.01(-0.13%) |
Jan 06, 2011 | 7.896 | 7.896 | 7.766 | 7.782 | 1,433,956 | -0.11(-1.40%) |
Jan 05, 2011 | 7.896 | 7.976 | 7.789 | 7.893 | 995,445 | +0.00(+0.00%) |
Jan 04, 2011 | 7.970 | 8.040 | 7.853 | 7.893 | 1,417,935 | -0.10(-1.26%) |