Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.998 | 9.056 | 8.771 | 9.047 | 4,923,671 | +0.09(+1.02%) |
Mar 30, 2011 | 8.956 | 9.051 | 8.917 | 8.956 | 5,728,233 | +0.05(+0.60%) |
Mar 29, 2011 | 8.877 | 8.974 | 8.737 | 8.903 | 6,534,278 | +0.05(+0.60%) |
Mar 28, 2011 | 8.711 | 9.016 | 8.707 | 8.850 | 8,597,437 | +0.17(+1.95%) |
Mar 25, 2011 | 8.590 | 8.731 | 8.552 | 8.681 | 5,147,385 | +0.17(+1.94%) |
Mar 24, 2011 | 8.517 | 8.585 | 8.451 | 8.515 | 2,474,282 | +0.07(+0.82%) |
Mar 23, 2011 | 8.323 | 8.453 | 8.276 | 8.446 | 3,913,782 | +0.07(+0.79%) |
Mar 22, 2011 | 8.466 | 8.488 | 8.276 | 8.380 | 1,914,471 | +0.02(+0.24%) |
Mar 21, 2011 | 8.389 | 8.475 | 8.143 | 8.360 | 9,028,585 | +0.26(+3.27%) |
Mar 18, 2011 | 8.084 | 8.135 | 8.006 | 8.095 | 4,396,459 | +0.10(+1.28%) |
Mar 17, 2011 | 7.940 | 8.168 | 7.940 | 7.993 | 5,817,117 | +0.15(+1.96%) |
Mar 16, 2011 | 8.247 | 8.460 | 7.837 | 7.839 | 16,004,760 | -0.41(-4.92%) |
Mar 15, 2011 | 8.110 | 8.305 | 7.949 | 8.245 | 5,040,864 | -0.10(-1.25%) |
Mar 14, 2011 | 8.358 | 8.556 | 8.258 | 8.349 | 4,844,293 | -0.23(-2.64%) |
Mar 11, 2011 | 8.588 | 8.621 | 8.404 | 8.576 | 4,081,978 | -0.07(-0.85%) |
Mar 10, 2011 | 8.475 | 8.680 | 8.391 | 8.649 | 5,207,511 | +0.06(+0.66%) |
Mar 09, 2011 | 8.506 | 8.625 | 8.426 | 8.592 | 3,124,017 | +0.02(+0.26%) |
Mar 08, 2011 | 8.481 | 8.649 | 8.395 | 8.570 | 1,913,787 | +0.06(+0.69%) |
Mar 07, 2011 | 8.601 | 8.652 | 8.364 | 8.512 | 2,384,933 | -0.14(-1.58%) |
Mar 04, 2011 | 8.643 | 8.698 | 8.520 | 8.649 | 3,296,772 | +0.02(+0.28%) |
Mar 03, 2011 | 8.406 | 8.660 | 8.395 | 8.625 | 8,320,371 | +0.29(+3.42%) |
Mar 02, 2011 | 8.371 | 8.472 | 8.294 | 8.340 | 3,169,696 | -0.02(-0.26%) |
Mar 01, 2011 | 8.267 | 8.473 | 8.250 | 8.362 | 5,024,923 | -0.16(-1.91%) |
Feb 28, 2011 | 8.495 | 8.557 | 8.232 | 8.524 | 6,403,787 | +0.09(+1.08%) |
Feb 25, 2011 | 8.493 | 8.616 | 8.413 | 8.433 | 6,982,178 | +0.13(+1.52%) |
Feb 24, 2011 | 8.863 | 8.899 | 8.269 | 8.307 | 21,877,932 | +0.47(+6.02%) |
Feb 23, 2011 | 7.927 | 7.958 | 7.768 | 7.836 | 7,636,055 | -0.02(-0.28%) |
Feb 22, 2011 | 8.044 | 8.093 | 7.803 | 7.858 | 5,061,495 | -0.27(-3.33%) |
Feb 18, 2011 | 8.239 | 8.239 | 8.079 | 8.128 | 2,680,332 | -0.01(-0.11%) |
Feb 17, 2011 | 8.122 | 8.281 | 8.097 | 8.137 | 3,382,039 | +0.04(+0.52%) |
Feb 16, 2011 | 8.122 | 8.186 | 8.059 | 8.095 | 2,578,385 | +0.04(+0.54%) |
Feb 15, 2011 | 8.150 | 8.210 | 8.007 | 8.051 | 2,885,155 | -0.11(-1.30%) |
Feb 14, 2011 | 8.300 | 8.567 | 8.086 | 8.157 | 10,010,603 | +0.14(+1.80%) |
Feb 11, 2011 | 8.188 | 8.305 | 8.000 | 8.013 | 9,748,417 | -0.28(-3.37%) |
Feb 10, 2011 | 7.446 | 8.355 | 7.291 | 8.292 | 17,584,370 | +0.85(+11.36%) |
Feb 09, 2011 | 7.392 | 7.510 | 7.384 | 7.446 | 3,285,756 | +0.05(+0.62%) |
Feb 08, 2011 | 7.529 | 7.529 | 7.381 | 7.401 | 3,731,231 | -0.18(-2.32%) |
Feb 07, 2011 | 7.594 | 7.746 | 7.521 | 7.576 | 3,587,513 | -0.00(-0.02%) |
Feb 04, 2011 | 7.419 | 7.578 | 7.359 | 7.578 | 8,149,313 | +0.15(+1.97%) |
Feb 03, 2011 | 7.477 | 7.499 | 7.337 | 7.432 | 1,716,860 | -0.05(-0.66%) |
Feb 02, 2011 | 7.413 | 7.499 | 7.382 | 7.481 | 2,998,939 | +0.10(+1.31%) |
Feb 01, 2011 | 7.457 | 7.519 | 7.340 | 7.384 | 3,589,555 | +0.01(+0.17%) |
Jan 31, 2011 | 7.366 | 7.397 | 7.284 | 7.371 | 2,025,414 | +0.06(+0.80%) |
Jan 28, 2011 | 7.350 | 7.432 | 7.227 | 7.313 | 2,820,843 | -0.09(-1.16%) |
Jan 27, 2011 | 7.525 | 7.598 | 7.390 | 7.399 | 5,765,528 | -0.12(-1.60%) |
Jan 26, 2011 | 7.443 | 7.571 | 7.432 | 7.519 | 2,512,114 | +0.08(+1.03%) |
Jan 25, 2011 | 7.501 | 7.540 | 7.350 | 7.443 | 2,839,783 | -0.06(-0.80%) |
Jan 24, 2011 | 7.225 | 7.523 | 7.147 | 7.503 | 6,079,089 | +0.32(+4.48%) |
Jan 21, 2011 | 7.112 | 7.251 | 7.090 | 7.181 | 3,385,793 | +0.07(+1.03%) |
Jan 20, 2011 | 7.063 | 7.185 | 6.977 | 7.108 | 2,132,620 | -0.01(-0.21%) |
Jan 19, 2011 | 7.172 | 7.187 | 7.063 | 7.123 | 2,165,980 | -0.03(-0.36%) |
Jan 18, 2011 | 7.099 | 7.176 | 7.052 | 7.149 | 2,127,645 | +0.07(+1.01%) |
Jan 14, 2011 | 7.072 | 7.132 | 6.964 | 7.077 | 3,263,905 | -0.05(-0.69%) |
Jan 13, 2011 | 7.163 | 7.203 | 7.117 | 7.127 | 4,611,204 | +0.00(+0.05%) |
Jan 12, 2011 | 7.161 | 7.176 | 7.088 | 7.123 | 1,822,085 | +0.01(+0.13%) |
Jan 11, 2011 | 6.960 | 7.212 | 6.944 | 7.114 | 6,189,666 | +0.24(+3.48%) |
Jan 10, 2011 | 6.743 | 6.902 | 6.726 | 6.874 | 1,990,215 | +0.11(+1.65%) |
Jan 07, 2011 | 6.772 | 6.783 | 6.688 | 6.763 | 2,468,635 | +0.01(+0.16%) |
Jan 06, 2011 | 6.761 | 6.812 | 6.721 | 6.752 | 4,161,969 | -0.03(-0.48%) |
Jan 05, 2011 | 6.715 | 6.845 | 6.715 | 6.785 | 3,812,596 | +0.09(+1.34%) |
Jan 04, 2011 | 6.739 | 6.778 | 6.641 | 6.695 | 2,212,069 | -0.00(-0.05%) |