Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.681 | 7.695 | 7.499 | 7.563 | 468,919 | -0.02(-0.22%) |
Mar 30, 2011 | 7.397 | 7.638 | 7.366 | 7.579 | 483,105 | +0.20(+2.66%) |
Mar 29, 2011 | 7.378 | 7.463 | 7.361 | 7.383 | 212,986 | +0.03(+0.40%) |
Mar 28, 2011 | 7.306 | 7.566 | 7.306 | 7.353 | 436,416 | +0.06(+0.81%) |
Mar 25, 2011 | 7.244 | 7.426 | 7.188 | 7.294 | 336,320 | +0.06(+0.88%) |
Mar 24, 2011 | 7.218 | 7.263 | 7.134 | 7.230 | 197,126 | -0.01(-0.13%) |
Mar 23, 2011 | 7.251 | 7.287 | 7.093 | 7.240 | 217,157 | -0.02(-0.29%) |
Mar 22, 2011 | 7.221 | 7.294 | 7.128 | 7.261 | 272,771 | +0.07(+0.92%) |
Mar 21, 2011 | 7.166 | 7.251 | 7.060 | 7.195 | 452,044 | +0.02(+0.26%) |
Mar 18, 2011 | 7.145 | 7.240 | 7.069 | 7.176 | 409,292 | +0.08(+1.10%) |
Mar 17, 2011 | 7.178 | 7.294 | 7.081 | 7.098 | 448,005 | -0.04(-0.56%) |
Mar 16, 2011 | 7.367 | 7.445 | 7.138 | 7.138 | 396,582 | -0.22(-3.02%) |
Mar 15, 2011 | 7.299 | 7.450 | 7.117 | 7.360 | 653,514 | -0.09(-1.21%) |
Mar 14, 2011 | 7.185 | 7.459 | 7.039 | 7.450 | 367,597 | +0.19(+2.64%) |
Mar 11, 2011 | 7.216 | 7.329 | 7.119 | 7.258 | 348,315 | -0.02(-0.29%) |
Mar 10, 2011 | 7.495 | 7.509 | 7.235 | 7.280 | 408,222 | -0.30(-3.93%) |
Mar 09, 2011 | 7.668 | 7.755 | 7.523 | 7.578 | 428,761 | -0.05(-0.68%) |
Mar 08, 2011 | 7.384 | 7.656 | 7.377 | 7.630 | 231,626 | +0.24(+3.20%) |
Mar 07, 2011 | 7.462 | 7.474 | 7.273 | 7.393 | 234,591 | -0.07(-0.98%) |
Mar 04, 2011 | 7.483 | 7.528 | 7.332 | 7.467 | 391,960 | -0.00(-0.06%) |
Mar 03, 2011 | 7.400 | 7.662 | 7.400 | 7.471 | 457,061 | +0.13(+1.84%) |
Mar 02, 2011 | 7.230 | 7.384 | 7.190 | 7.336 | 363,029 | +0.12(+1.64%) |
Mar 01, 2011 | 7.242 | 7.329 | 7.152 | 7.218 | 808,493 | +0.03(+0.39%) |
Feb 28, 2011 | 7.232 | 7.292 | 7.152 | 7.190 | 392,598 | -0.06(-0.85%) |
Feb 25, 2011 | 7.010 | 7.270 | 7.010 | 7.251 | 352,883 | +0.26(+3.79%) |
Feb 24, 2011 | 7.088 | 7.119 | 6.970 | 6.987 | 610,644 | -0.12(-1.70%) |
Feb 23, 2011 | 7.091 | 7.171 | 6.913 | 7.107 | 361,570 | -0.01(-0.13%) |
Feb 22, 2011 | 7.230 | 7.303 | 7.005 | 7.117 | 807,931 | -0.10(-1.44%) |
Feb 18, 2011 | 7.152 | 7.504 | 7.096 | 7.221 | 766,291 | +0.03(+0.46%) |
Feb 17, 2011 | 6.559 | 7.261 | 6.554 | 7.188 | 1,159,926 | +0.89(+14.20%) |
Feb 16, 2011 | 6.138 | 6.315 | 6.126 | 6.294 | 284,398 | +0.18(+2.90%) |
Feb 15, 2011 | 6.254 | 6.296 | 6.109 | 6.117 | 312,004 | -0.15(-2.41%) |
Feb 14, 2011 | 6.105 | 6.306 | 5.989 | 6.268 | 434,204 | +0.18(+3.03%) |
Feb 11, 2011 | 5.984 | 6.095 | 5.958 | 6.083 | 141,660 | +0.10(+1.70%) |
Feb 10, 2011 | 5.842 | 5.982 | 5.774 | 5.982 | 279,593 | +0.12(+2.06%) |
Feb 09, 2011 | 5.927 | 5.927 | 5.788 | 5.861 | 162,913 | -0.10(-1.67%) |
Feb 08, 2011 | 5.949 | 6.022 | 5.906 | 5.960 | 175,411 | +0.01(+0.20%) |
Feb 07, 2011 | 5.875 | 6.090 | 5.875 | 5.949 | 243,355 | +0.09(+1.57%) |
Feb 04, 2011 | 5.854 | 5.897 | 5.793 | 5.856 | 205,534 | +0.01(+0.20%) |
Feb 03, 2011 | 5.778 | 5.864 | 5.639 | 5.845 | 355,607 | +0.09(+1.48%) |
Feb 02, 2011 | 5.771 | 5.816 | 5.693 | 5.759 | 188,324 | -0.04(-0.69%) |
Feb 01, 2011 | 5.755 | 5.838 | 5.698 | 5.800 | 249,826 | +0.09(+1.53%) |
Jan 31, 2011 | 5.934 | 6.001 | 5.712 | 5.712 | 604,096 | -0.22(-3.75%) |
Jan 28, 2011 | 5.960 | 5.989 | 5.880 | 5.934 | 471,572 | -0.01(-0.16%) |
Jan 27, 2011 | 5.812 | 6.001 | 5.812 | 5.944 | 268,863 | +0.15(+2.61%) |
Jan 26, 2011 | 5.658 | 5.887 | 5.618 | 5.793 | 285,447 | +0.12(+2.08%) |
Jan 25, 2011 | 5.691 | 5.767 | 5.585 | 5.674 | 424,096 | -0.00(-0.08%) |
Jan 24, 2011 | 5.608 | 5.757 | 5.563 | 5.679 | 381,775 | +0.07(+1.26%) |
Jan 21, 2011 | 5.632 | 5.700 | 5.556 | 5.608 | 443,661 | +0.01(+0.17%) |
Jan 20, 2011 | 5.717 | 5.767 | 5.587 | 5.599 | 760,289 | -0.13(-2.31%) |
Jan 19, 2011 | 5.859 | 5.861 | 5.693 | 5.731 | 354,012 | -0.12(-2.06%) |
Jan 18, 2011 | 5.868 | 5.878 | 5.759 | 5.852 | 406,458 | -0.02(-0.40%) |
Jan 14, 2011 | 5.923 | 5.949 | 5.816 | 5.875 | 337,128 | -0.02(-0.28%) |
Jan 13, 2011 | 5.816 | 5.930 | 5.743 | 5.892 | 424,425 | +0.04(+0.77%) |
Jan 12, 2011 | 5.793 | 5.899 | 5.771 | 5.847 | 441,716 | +0.06(+1.06%) |
Jan 11, 2011 | 5.911 | 5.911 | 5.752 | 5.785 | 341,992 | -0.13(-2.28%) |
Jan 10, 2011 | 6.022 | 6.022 | 5.908 | 5.920 | 525,562 | -0.09(-1.49%) |
Jan 07, 2011 | 6.057 | 6.100 | 5.875 | 6.010 | 575,044 | -0.04(-0.70%) |
Jan 06, 2011 | 5.840 | 6.062 | 5.840 | 6.053 | 578,761 | +0.24(+4.19%) |
Jan 05, 2011 | 5.752 | 5.816 | 5.722 | 5.809 | 386,419 | +0.05(+0.94%) |
Jan 04, 2011 | 5.530 | 5.781 | 5.502 | 5.755 | 735,648 | +0.23(+4.15%) |