Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.514 | 8.543 | 8.379 | 8.466 | 1,651,976 | -0.12(-1.35%) |
Mar 30, 2011 | 8.369 | 8.582 | 8.220 | 8.582 | 2,066,459 | +0.25(+3.01%) |
Mar 29, 2011 | 8.186 | 8.427 | 8.042 | 8.331 | 1,429,019 | +0.11(+1.29%) |
Mar 28, 2011 | 8.138 | 8.302 | 8.090 | 8.225 | 1,087,671 | +0.12(+1.43%) |
Mar 25, 2011 | 8.341 | 8.408 | 8.090 | 8.109 | 1,603,062 | -0.13(-1.64%) |
Mar 24, 2011 | 7.974 | 8.312 | 7.887 | 8.244 | 1,620,743 | +0.35(+4.40%) |
Mar 23, 2011 | 7.685 | 8.013 | 7.608 | 7.897 | 1,329,018 | +0.17(+2.25%) |
Mar 22, 2011 | 7.694 | 7.743 | 7.608 | 7.723 | 2,182,128 | +0.01(+0.12%) |
Mar 21, 2011 | 7.699 | 7.762 | 7.521 | 7.714 | 1,242,138 | +0.31(+4.17%) |
Mar 18, 2011 | 7.415 | 7.473 | 7.290 | 7.405 | 1,532,922 | +0.13(+1.72%) |
Mar 17, 2011 | 7.039 | 7.347 | 6.981 | 7.280 | 2,530,522 | +0.37(+5.30%) |
Mar 16, 2011 | 7.232 | 7.251 | 6.846 | 6.913 | 3,905,249 | -0.31(-4.27%) |
Mar 15, 2011 | 7.174 | 7.386 | 6.952 | 7.222 | 1,582,854 | -0.25(-3.35%) |
Mar 14, 2011 | 7.405 | 7.675 | 7.270 | 7.473 | 914,144 | -0.03(-0.39%) |
Mar 11, 2011 | 7.434 | 7.608 | 7.232 | 7.502 | 1,484,760 | -0.01(-0.13%) |
Mar 10, 2011 | 7.907 | 7.907 | 7.482 | 7.511 | 2,257,010 | -0.53(-6.59%) |
Mar 09, 2011 | 8.398 | 8.398 | 7.945 | 8.042 | 1,264,441 | -0.34(-4.03%) |
Mar 08, 2011 | 8.206 | 8.524 | 8.061 | 8.379 | 950,529 | +0.16(+2.00%) |
Mar 07, 2011 | 8.601 | 8.649 | 8.003 | 8.215 | 1,334,872 | -0.36(-4.16%) |
Mar 04, 2011 | 9.141 | 9.141 | 8.514 | 8.572 | 1,586,495 | -0.24(-2.74%) |
Mar 03, 2011 | 8.514 | 8.823 | 8.514 | 8.813 | 1,594,714 | +0.44(+5.30%) |
Mar 02, 2011 | 8.196 | 8.504 | 8.148 | 8.369 | 957,758 | +0.16(+2.00%) |
Mar 01, 2011 | 8.418 | 8.514 | 8.099 | 8.206 | 1,417,007 | -0.20(-2.41%) |
Feb 28, 2011 | 8.688 | 8.707 | 8.225 | 8.408 | 785,901 | -0.17(-2.02%) |
Feb 25, 2011 | 8.341 | 8.659 | 8.263 | 8.582 | 1,074,154 | +0.34(+4.09%) |
Feb 24, 2011 | 7.984 | 8.292 | 7.936 | 8.244 | 1,348,546 | +0.24(+3.01%) |
Feb 23, 2011 | 8.447 | 8.447 | 7.781 | 8.003 | 2,078,646 | -0.44(-5.25%) |
Feb 22, 2011 | 8.630 | 8.736 | 8.389 | 8.447 | 2,050,309 | -0.38(-4.26%) |
Feb 18, 2011 | 9.073 | 9.073 | 8.697 | 8.823 | 975,312 | -0.19(-2.14%) |
Feb 17, 2011 | 8.948 | 9.037 | 8.871 | 9.015 | 925,681 | +0.09(+0.97%) |
Feb 16, 2011 | 9.006 | 9.054 | 8.871 | 8.929 | 1,370,760 | -0.01(-0.11%) |
Feb 15, 2011 | 9.247 | 9.247 | 8.919 | 8.938 | 2,161,560 | -0.36(-3.84%) |
Feb 14, 2011 | 8.639 | 9.295 | 8.591 | 9.295 | 3,419,384 | +0.70(+8.19%) |
Feb 11, 2011 | 8.312 | 8.630 | 8.254 | 8.591 | 1,351,760 | +0.18(+2.18%) |
Feb 10, 2011 | 8.244 | 8.418 | 8.148 | 8.408 | 1,236,986 | +0.06(+0.69%) |
Feb 09, 2011 | 8.408 | 8.418 | 8.225 | 8.350 | 1,009,542 | -0.06(-0.69%) |
Feb 08, 2011 | 8.379 | 8.485 | 8.254 | 8.408 | 1,135,825 | +0.05(+0.58%) |
Feb 07, 2011 | 8.254 | 8.504 | 8.196 | 8.360 | 1,475,135 | +0.20(+2.48%) |
Feb 04, 2011 | 8.148 | 8.157 | 7.829 | 8.157 | 932,304 | +0.13(+1.68%) |
Feb 03, 2011 | 8.080 | 8.234 | 7.964 | 8.022 | 1,204,043 | -0.11(-1.30%) |
Feb 02, 2011 | 8.215 | 8.292 | 7.974 | 8.128 | 2,122,308 | -0.10(-1.17%) |
Feb 01, 2011 | 7.666 | 8.244 | 7.559 | 8.225 | 5,359,465 | +0.85(+11.50%) |
Jan 31, 2011 | 7.097 | 7.425 | 7.097 | 7.376 | 1,599,989 | +0.37(+5.23%) |
Jan 28, 2011 | 7.299 | 7.463 | 6.991 | 7.010 | 2,065,899 | -0.28(-3.84%) |
Jan 27, 2011 | 7.000 | 7.357 | 6.971 | 7.290 | 1,154,519 | +0.32(+4.56%) |
Jan 26, 2011 | 6.885 | 7.058 | 6.778 | 6.971 | 1,479,140 | +0.07(+1.01%) |
Jan 25, 2011 | 7.087 | 7.087 | 6.730 | 6.901 | 1,970,152 | -0.28(-3.93%) |
Jan 24, 2011 | 6.981 | 7.241 | 6.981 | 7.183 | 1,067,069 | +0.19(+2.76%) |
Jan 21, 2011 | 7.077 | 7.126 | 6.952 | 6.991 | 1,301,790 | -0.02(-0.28%) |
Jan 20, 2011 | 7.020 | 7.097 | 6.846 | 7.010 | 1,050,154 | -0.09(-1.22%) |
Jan 19, 2011 | 7.328 | 7.328 | 7.039 | 7.097 | 1,700,676 | -0.28(-3.79%) |
Jan 18, 2011 | 7.627 | 7.666 | 7.357 | 7.376 | 1,318,088 | -0.25(-3.29%) |
Jan 14, 2011 | 7.241 | 7.685 | 7.241 | 7.627 | 1,737,922 | +0.40(+5.61%) |
Jan 13, 2011 | 7.328 | 7.328 | 7.077 | 7.222 | 1,122,548 | -0.13(-1.71%) |
Jan 12, 2011 | 7.270 | 7.367 | 7.183 | 7.347 | 1,069,801 | +0.10(+1.33%) |
Jan 11, 2011 | 7.097 | 7.347 | 7.087 | 7.251 | 1,552,394 | +0.17(+2.45%) |
Jan 10, 2011 | 7.010 | 7.097 | 6.836 | 7.077 | 1,012,565 | +0.02(+0.27%) |
Jan 07, 2011 | 6.942 | 7.077 | 6.856 | 7.058 | 944,302 | +0.12(+1.67%) |
Jan 06, 2011 | 7.000 | 7.034 | 6.865 | 6.942 | 1,210,735 | -0.08(-1.10%) |
Jan 05, 2011 | 7.145 | 7.164 | 6.865 | 7.020 | 2,235,171 | -0.16(-2.28%) |
Jan 04, 2011 | 7.357 | 7.357 | 7.135 | 7.183 | 1,241,532 | -0.13(-1.84%) |