Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.392 | 8.392 | 8.233 | 8.351 | 25,914 | -0.03(-0.35%) |
Mar 30, 2011 | 8.468 | 8.468 | 8.380 | 8.380 | 9,213 | -0.06(-0.77%) |
Mar 29, 2011 | 8.539 | 8.539 | 8.445 | 8.445 | 2,037 | +0.08(+0.91%) |
Mar 28, 2011 | 8.668 | 8.668 | 8.357 | 8.368 | 9,833 | -0.22(-2.53%) |
Mar 25, 2011 | 8.380 | 8.627 | 8.321 | 8.586 | 24,559 | +0.22(+2.60%) |
Mar 24, 2011 | 8.324 | 8.379 | 8.324 | 8.368 | 688 | -0.01(-0.14%) |
Mar 23, 2011 | 8.380 | 8.451 | 8.292 | 8.380 | 10,189 | -0.02(-0.28%) |
Mar 22, 2011 | 8.404 | 8.404 | 8.404 | 8.404 | 311 | -0.01(-0.14%) |
Mar 21, 2011 | 8.468 | 8.509 | 8.415 | 8.415 | 544 | +0.04(+0.49%) |
Mar 18, 2011 | 8.427 | 8.568 | 8.233 | 8.374 | 9,981 | -0.08(-0.90%) |
Mar 17, 2011 | 8.321 | 8.586 | 8.292 | 8.451 | 6,337 | -0.19(-2.24%) |
Mar 16, 2011 | 8.656 | 8.656 | 8.645 | 8.645 | 953 | +0.06(+0.68%) |
Mar 15, 2011 | 8.292 | 8.586 | 8.292 | 8.586 | 10,495 | +0.04(+0.41%) |
Mar 14, 2011 | 8.468 | 8.557 | 8.439 | 8.551 | 2,991 | -0.01(-0.07%) |
Mar 11, 2011 | 8.468 | 8.562 | 8.468 | 8.556 | 3,487 | +0.09(+1.04%) |
Mar 10, 2011 | 8.451 | 8.515 | 8.451 | 8.468 | 4,324 | -0.03(-0.34%) |
Mar 09, 2011 | 8.526 | 8.526 | 8.391 | 8.497 | 6,828 | +0.03(+0.34%) |
Mar 08, 2011 | 8.341 | 8.474 | 8.341 | 8.468 | 8,591 | +0.14(+1.74%) |
Mar 07, 2011 | 8.301 | 8.324 | 8.286 | 8.324 | 8,452 | +0.03(+0.32%) |
Mar 04, 2011 | 8.306 | 8.306 | 8.237 | 8.297 | 3,859 | +0.03(+0.38%) |
Mar 03, 2011 | 8.266 | 8.266 | 8.237 | 8.266 | 5,888 | +0.03(+0.35%) |
Mar 02, 2011 | 8.295 | 8.295 | 8.237 | 8.237 | 691 | -0.01(-0.14%) |
Mar 01, 2011 | 8.445 | 8.445 | 8.237 | 8.249 | 5,067 | -0.09(-1.04%) |
Feb 28, 2011 | 8.283 | 8.468 | 8.272 | 8.335 | 4,670 | -0.12(-1.37%) |
Feb 25, 2011 | 8.364 | 8.526 | 8.364 | 8.451 | 6,482 | +0.09(+1.11%) |
Feb 24, 2011 | 8.197 | 8.370 | 8.191 | 8.358 | 12,839 | +0.12(+1.47%) |
Feb 23, 2011 | 8.353 | 8.353 | 8.237 | 8.237 | 7,473 | -0.12(-1.38%) |
Feb 22, 2011 | 8.324 | 8.353 | 8.266 | 8.352 | 4,342 | -0.01(-0.08%) |
Feb 18, 2011 | 8.260 | 8.410 | 8.260 | 8.358 | 4,913 | +0.09(+1.12%) |
Feb 17, 2011 | 8.411 | 8.411 | 8.150 | 8.266 | 12,916 | -0.12(-1.38%) |
Feb 16, 2011 | 8.306 | 8.382 | 8.306 | 8.382 | 1,902 | -0.03(-0.34%) |
Feb 15, 2011 | 8.358 | 8.434 | 8.306 | 8.411 | 10,980 | -0.09(-1.02%) |
Feb 14, 2011 | 8.376 | 8.497 | 8.358 | 8.497 | 2,940 | +0.16(+1.87%) |
Feb 11, 2011 | 8.382 | 8.393 | 8.301 | 8.341 | 7,819 | +0.12(+1.48%) |
Feb 10, 2011 | 8.376 | 8.376 | 8.220 | 8.220 | 1,643 | -0.15(-1.79%) |
Feb 09, 2011 | 8.364 | 8.370 | 8.205 | 8.369 | 2,660 | +0.02(+0.27%) |
Feb 08, 2011 | 8.341 | 8.347 | 8.341 | 8.347 | 691 | +0.10(+1.26%) |
Feb 07, 2011 | 8.231 | 8.341 | 8.093 | 8.243 | 8,478 | +0.01(+0.07%) |
Feb 04, 2011 | 8.272 | 8.376 | 8.116 | 8.237 | 24,617 | -0.06(-0.70%) |
Feb 03, 2011 | 8.353 | 8.353 | 8.276 | 8.295 | 3,530 | -0.03(-0.35%) |
Feb 02, 2011 | 8.405 | 8.439 | 8.324 | 8.324 | 16,706 | -0.09(-1.03%) |
Feb 01, 2011 | 8.463 | 8.463 | 8.411 | 8.411 | 1,857 | +0.03(+0.34%) |
Jan 31, 2011 | 8.339 | 8.422 | 8.295 | 8.382 | 3,459 | -0.08(-0.89%) |
Jan 28, 2011 | 8.457 | 8.457 | 8.457 | 8.457 | 345 | +0.00(+0.01%) |
Jan 27, 2011 | 8.515 | 8.526 | 8.295 | 8.456 | 5,328 | -0.04(-0.48%) |
Jan 26, 2011 | 8.520 | 8.526 | 8.468 | 8.497 | 1,210 | +0.03(+0.34%) |
Jan 25, 2011 | 8.387 | 8.526 | 8.382 | 8.468 | 1,221 | -0.03(-0.34%) |
Jan 24, 2011 | 8.439 | 8.555 | 8.382 | 8.497 | 3,515 | +0.06(+0.68%) |
Jan 21, 2011 | 8.451 | 8.578 | 8.324 | 8.439 | 5,831 | -0.07(-0.82%) |
Jan 20, 2011 | 8.507 | 8.555 | 8.507 | 8.509 | 3,098 | +0.03(+0.34%) |
Jan 19, 2011 | 8.621 | 8.642 | 8.480 | 8.480 | 3,338 | +0.01(+0.14%) |
Jan 18, 2011 | 8.457 | 8.532 | 8.399 | 8.468 | 53,212 | +0.12(+1.38%) |
Jan 14, 2011 | 8.382 | 8.382 | 8.310 | 8.353 | 1,268 | -0.03(-0.34%) |
Jan 13, 2011 | 8.324 | 8.382 | 8.324 | 8.382 | 3,634 | +0.06(+0.69%) |
Jan 12, 2011 | 8.324 | 8.369 | 8.278 | 8.324 | 3,593 | +0.00(+0.00%) |
Jan 11, 2011 | 8.382 | 8.382 | 8.324 | 8.324 | 4,312 | -0.06(-0.69%) |
Jan 10, 2011 | 8.428 | 8.428 | 8.353 | 8.382 | 8,890 | -0.02(-0.28%) |
Jan 07, 2011 | 8.364 | 8.445 | 8.354 | 8.405 | 46,820 | -0.12(-1.36%) |
Jan 06, 2011 | 8.396 | 8.520 | 8.396 | 8.520 | 3,286 | +0.03(+0.34%) |
Jan 05, 2011 | 8.266 | 8.497 | 8.266 | 8.491 | 21,145 | +0.10(+1.24%) |
Jan 04, 2011 | 8.266 | 8.387 | 8.266 | 8.387 | 629 | +0.15(+1.82%) |