Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.309 | 8.431 | 8.241 | 8.379 | 2,529,367 | +0.04(+0.43%) |
Mar 30, 2011 | 8.343 | 8.474 | 7.906 | 8.343 | 10,172,878 | +0.51(+6.55%) |
Mar 29, 2011 | 7.818 | 7.883 | 7.768 | 7.830 | 2,124,066 | +0.03(+0.41%) |
Mar 28, 2011 | 7.945 | 7.972 | 7.798 | 7.798 | 2,674,968 | -0.14(-1.82%) |
Mar 25, 2011 | 7.976 | 8.024 | 7.866 | 7.943 | 7,371,522 | +0.01(+0.17%) |
Mar 24, 2011 | 7.825 | 7.983 | 7.825 | 7.929 | 2,299,376 | +0.12(+1.53%) |
Mar 23, 2011 | 7.780 | 7.830 | 7.635 | 7.809 | 5,246,682 | +0.02(+0.32%) |
Mar 22, 2011 | 7.913 | 8.031 | 7.780 | 7.784 | 2,844,931 | -0.13(-1.63%) |
Mar 21, 2011 | 7.913 | 8.004 | 7.879 | 7.913 | 2,979,147 | +0.09(+1.16%) |
Mar 18, 2011 | 7.943 | 7.976 | 7.818 | 7.823 | 2,191,866 | -0.04(-0.49%) |
Mar 17, 2011 | 7.922 | 7.970 | 7.845 | 7.861 | 1,247,042 | +0.02(+0.23%) |
Mar 16, 2011 | 7.814 | 7.906 | 7.782 | 7.843 | 2,381,272 | -0.02(-0.20%) |
Mar 15, 2011 | 7.716 | 7.886 | 7.662 | 7.859 | 2,598,437 | -0.07(-0.83%) |
Mar 14, 2011 | 8.130 | 8.212 | 7.913 | 7.924 | 2,358,042 | -0.29(-3.50%) |
Mar 11, 2011 | 8.117 | 8.243 | 8.074 | 8.212 | 995,188 | +0.04(+0.53%) |
Mar 10, 2011 | 8.320 | 8.336 | 8.148 | 8.169 | 1,413,232 | -0.25(-3.01%) |
Mar 09, 2011 | 8.374 | 8.458 | 8.331 | 8.422 | 1,430,384 | +0.05(+0.62%) |
Mar 08, 2011 | 8.182 | 8.399 | 8.105 | 8.370 | 1,493,952 | +0.21(+2.52%) |
Mar 07, 2011 | 8.456 | 8.456 | 8.083 | 8.164 | 1,292,586 | -0.25(-2.98%) |
Mar 04, 2011 | 8.426 | 8.456 | 8.270 | 8.415 | 1,865,426 | -0.02(-0.21%) |
Mar 03, 2011 | 8.415 | 8.478 | 8.325 | 8.433 | 1,811,820 | +0.10(+1.17%) |
Mar 02, 2011 | 8.069 | 8.347 | 8.026 | 8.336 | 3,457,043 | +0.27(+3.39%) |
Mar 01, 2011 | 8.105 | 8.175 | 8.010 | 8.062 | 3,227,763 | -0.02(-0.31%) |
Feb 28, 2011 | 7.906 | 8.137 | 7.906 | 8.087 | 2,662,225 | +0.21(+2.64%) |
Feb 25, 2011 | 7.744 | 7.886 | 7.744 | 7.879 | 2,208,306 | +0.14(+1.84%) |
Feb 24, 2011 | 7.811 | 7.879 | 7.692 | 7.737 | 2,832,020 | -0.07(-0.96%) |
Feb 23, 2011 | 7.866 | 7.911 | 7.712 | 7.811 | 2,802,200 | -0.06(-0.78%) |
Feb 22, 2011 | 8.040 | 8.103 | 7.841 | 7.872 | 2,265,637 | -0.25(-3.12%) |
Feb 18, 2011 | 8.139 | 8.184 | 8.040 | 8.126 | 3,365,407 | -0.03(-0.36%) |
Feb 17, 2011 | 8.246 | 8.295 | 8.094 | 8.155 | 2,156,323 | -0.11(-1.31%) |
Feb 16, 2011 | 8.230 | 8.279 | 8.198 | 8.264 | 1,910,855 | +0.09(+1.16%) |
Feb 15, 2011 | 8.248 | 8.266 | 8.155 | 8.169 | 1,072,095 | -0.08(-0.96%) |
Feb 14, 2011 | 8.246 | 8.331 | 8.162 | 8.248 | 1,211,150 | -0.01(-0.11%) |
Feb 11, 2011 | 8.255 | 8.347 | 8.214 | 8.257 | 1,398,349 | -0.03(-0.38%) |
Feb 10, 2011 | 8.304 | 8.356 | 8.255 | 8.288 | 905,335 | -0.06(-0.68%) |
Feb 09, 2011 | 8.374 | 8.442 | 8.327 | 8.345 | 1,127,347 | -0.03(-0.40%) |
Feb 08, 2011 | 8.395 | 8.465 | 8.293 | 8.379 | 1,956,792 | +0.01(+0.11%) |
Feb 07, 2011 | 8.408 | 8.408 | 8.298 | 8.370 | 2,419,456 | -0.04(-0.48%) |
Feb 04, 2011 | 8.512 | 8.517 | 8.374 | 8.411 | 3,405,126 | -0.08(-0.93%) |
Feb 03, 2011 | 8.476 | 8.630 | 8.331 | 8.490 | 6,875,297 | +0.35(+4.31%) |
Feb 02, 2011 | 8.236 | 8.284 | 8.061 | 8.139 | 3,068,544 | -0.10(-1.18%) |
Feb 01, 2011 | 8.123 | 8.268 | 8.105 | 8.236 | 3,551,691 | +0.16(+1.96%) |
Jan 31, 2011 | 8.024 | 8.173 | 7.970 | 8.078 | 6,016,062 | -0.15(-1.79%) |
Jan 28, 2011 | 8.413 | 8.469 | 8.175 | 8.225 | 3,107,307 | -0.17(-2.02%) |
Jan 27, 2011 | 8.331 | 8.458 | 8.250 | 8.395 | 3,955,723 | +0.05(+0.61%) |
Jan 26, 2011 | 8.194 | 8.429 | 8.171 | 8.344 | 4,201,160 | +0.15(+1.78%) |
Jan 25, 2011 | 8.227 | 8.230 | 8.137 | 8.198 | 3,216,737 | -0.05(-0.55%) |
Jan 24, 2011 | 8.038 | 8.246 | 7.958 | 8.243 | 2,471,868 | +0.19(+2.39%) |
Jan 21, 2011 | 7.961 | 8.114 | 7.891 | 8.051 | 2,580,422 | +0.14(+1.71%) |
Jan 20, 2011 | 7.784 | 7.991 | 7.737 | 7.915 | 2,540,363 | +0.13(+1.68%) |
Jan 19, 2011 | 7.839 | 8.060 | 7.768 | 7.784 | 3,769,254 | -0.04(-0.52%) |
Jan 18, 2011 | 7.879 | 7.970 | 7.823 | 7.825 | 1,512,710 | -0.07(-0.94%) |
Jan 14, 2011 | 7.825 | 7.956 | 7.800 | 7.900 | 2,044,929 | +0.04(+0.52%) |
Jan 13, 2011 | 7.943 | 7.988 | 7.825 | 7.859 | 2,622,060 | -0.08(-0.97%) |
Jan 12, 2011 | 8.056 | 8.084 | 7.883 | 7.936 | 2,909,975 | -0.14(-1.74%) |
Jan 11, 2011 | 8.049 | 8.139 | 8.026 | 8.076 | 3,364,876 | +0.06(+0.76%) |
Jan 10, 2011 | 7.843 | 8.040 | 7.721 | 8.015 | 3,040,193 | +0.16(+2.01%) |
Jan 07, 2011 | 7.694 | 7.859 | 7.650 | 7.857 | 3,347,268 | +0.20(+2.66%) |
Jan 06, 2011 | 7.658 | 7.714 | 7.556 | 7.653 | 5,088,055 | -0.04(-0.50%) |
Jan 05, 2011 | 7.687 | 7.750 | 7.662 | 7.692 | 4,877,481 | +0.01(+0.15%) |
Jan 04, 2011 | 7.852 | 7.965 | 7.608 | 7.680 | 4,365,563 | -0.14(-1.85%) |