Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.966 | 7.996 | 7.948 | 7.983 | 522,728 | +0.00(+0.00%) |
Mar 30, 2011 | 7.983 | 7.983 | 7.983 | 7.983 | 320,744 | +0.03(+0.33%) |
Mar 29, 2011 | 7.927 | 7.957 | 7.875 | 7.957 | 275,540 | +0.06(+0.71%) |
Mar 28, 2011 | 7.918 | 7.948 | 7.896 | 7.901 | 318,468 | +0.01(+0.11%) |
Mar 25, 2011 | 7.940 | 7.940 | 7.883 | 7.892 | 221,880 | -0.03(-0.33%) |
Mar 24, 2011 | 7.909 | 7.940 | 7.896 | 7.918 | 356,768 | +0.02(+0.22%) |
Mar 23, 2011 | 7.883 | 7.918 | 7.853 | 7.901 | 519,428 | -0.00(-0.05%) |
Mar 22, 2011 | 7.879 | 7.935 | 7.845 | 7.905 | 2,481,013 | -0.35(-4.25%) |
Mar 21, 2011 | 8.450 | 8.459 | 8.234 | 8.256 | 253,460 | -0.05(-0.57%) |
Mar 18, 2011 | 8.191 | 8.303 | 8.191 | 8.303 | 148,325 | +0.16(+1.97%) |
Mar 17, 2011 | 8.156 | 8.312 | 8.035 | 8.143 | 147,860 | +0.10(+1.24%) |
Mar 16, 2011 | 8.243 | 8.295 | 8.044 | 8.044 | 306,521 | -0.23(-2.77%) |
Mar 15, 2011 | 8.160 | 8.390 | 8.160 | 8.273 | 286,826 | -0.12(-1.39%) |
Mar 14, 2011 | 8.377 | 8.429 | 8.290 | 8.390 | 146,645 | +0.01(+0.15%) |
Mar 11, 2011 | 8.264 | 8.394 | 8.221 | 8.377 | 287,059 | +0.17(+2.11%) |
Mar 10, 2011 | 8.221 | 8.368 | 8.031 | 8.204 | 390,208 | -0.12(-1.40%) |
Mar 09, 2011 | 8.368 | 8.385 | 8.303 | 8.321 | 105,966 | -0.05(-0.57%) |
Mar 08, 2011 | 8.351 | 8.416 | 8.308 | 8.368 | 102,989 | +0.04(+0.47%) |
Mar 07, 2011 | 8.485 | 8.485 | 8.308 | 8.329 | 163,440 | -0.10(-1.18%) |
Mar 04, 2011 | 8.511 | 8.567 | 8.382 | 8.429 | 87,597 | -0.06(-0.76%) |
Mar 03, 2011 | 8.476 | 8.533 | 8.429 | 8.494 | 94,059 | +0.07(+0.87%) |
Mar 02, 2011 | 8.342 | 8.450 | 8.312 | 8.420 | 116,124 | +0.09(+1.04%) |
Mar 01, 2011 | 8.546 | 8.593 | 8.308 | 8.333 | 145,337 | -0.19(-2.23%) |
Feb 28, 2011 | 8.459 | 8.546 | 8.372 | 8.524 | 175,983 | +0.13(+1.60%) |
Feb 25, 2011 | 8.463 | 8.481 | 8.316 | 8.390 | 130,358 | +0.06(+0.67%) |
Feb 24, 2011 | 8.351 | 8.394 | 8.243 | 8.333 | 226,179 | +0.04(+0.47%) |
Feb 23, 2011 | 8.420 | 8.420 | 8.269 | 8.295 | 128,442 | -0.06(-0.67%) |
Feb 22, 2011 | 8.385 | 8.507 | 8.351 | 8.351 | 191,863 | -0.16(-1.83%) |
Feb 18, 2011 | 8.546 | 8.546 | 8.364 | 8.507 | 136,404 | -0.00(-0.05%) |
Feb 17, 2011 | 8.474 | 8.515 | 8.290 | 8.511 | 128,038 | -0.02(-0.20%) |
Feb 16, 2011 | 8.563 | 8.567 | 8.437 | 8.528 | 164,577 | +0.06(+0.72%) |
Feb 15, 2011 | 8.416 | 8.636 | 8.416 | 8.468 | 105,125 | +0.05(+0.62%) |
Feb 14, 2011 | 8.468 | 8.494 | 8.377 | 8.416 | 153,541 | +0.00(+0.05%) |
Feb 11, 2011 | 8.351 | 8.437 | 8.351 | 8.411 | 93,807 | +0.03(+0.41%) |
Feb 10, 2011 | 8.424 | 8.472 | 8.338 | 8.377 | 100,588 | -0.04(-0.46%) |
Feb 09, 2011 | 8.295 | 8.436 | 8.275 | 8.416 | 67,143 | +0.07(+0.88%) |
Feb 08, 2011 | 8.481 | 8.597 | 8.312 | 8.342 | 118,791 | -0.18(-2.08%) |
Feb 07, 2011 | 8.524 | 8.610 | 8.483 | 8.520 | 117,404 | -0.01(-0.10%) |
Feb 04, 2011 | 8.338 | 8.546 | 8.282 | 8.528 | 164,755 | +0.19(+2.34%) |
Feb 03, 2011 | 8.524 | 8.524 | 8.251 | 8.333 | 161,462 | -0.11(-1.33%) |
Feb 02, 2011 | 8.329 | 8.532 | 8.329 | 8.446 | 242,687 | +0.09(+1.09%) |
Feb 01, 2011 | 8.498 | 8.498 | 8.225 | 8.355 | 266,164 | -0.10(-1.18%) |
Jan 31, 2011 | 8.169 | 8.463 | 8.070 | 8.455 | 420,734 | +0.35(+4.32%) |
Jan 28, 2011 | 8.282 | 8.394 | 8.052 | 8.104 | 249,401 | -0.24(-2.90%) |
Jan 27, 2011 | 8.117 | 8.368 | 8.113 | 8.346 | 237,201 | +0.19(+2.39%) |
Jan 26, 2011 | 8.061 | 8.178 | 8.026 | 8.152 | 123,441 | +0.08(+1.02%) |
Jan 25, 2011 | 7.918 | 8.070 | 7.879 | 8.070 | 128,840 | +0.10(+1.30%) |
Jan 24, 2011 | 7.832 | 7.983 | 7.832 | 7.966 | 89,843 | +0.15(+1.94%) |
Jan 21, 2011 | 7.797 | 7.870 | 7.758 | 7.814 | 149,968 | +0.09(+1.12%) |
Jan 20, 2011 | 8.035 | 8.147 | 7.568 | 7.728 | 416,701 | -0.35(-4.29%) |
Jan 19, 2011 | 8.346 | 8.346 | 8.013 | 8.074 | 315,209 | -0.26(-3.06%) |
Jan 18, 2011 | 8.351 | 8.351 | 8.113 | 8.329 | 244,890 | -0.02(-0.26%) |
Jan 14, 2011 | 8.230 | 8.368 | 8.178 | 8.351 | 180,316 | +0.15(+1.85%) |
Jan 13, 2011 | 8.256 | 8.290 | 8.165 | 8.199 | 175,437 | +0.03(+0.42%) |
Jan 12, 2011 | 8.208 | 8.433 | 8.083 | 8.165 | 250,707 | +0.11(+1.34%) |
Jan 11, 2011 | 8.013 | 8.091 | 7.983 | 8.057 | 130,626 | +0.10(+1.31%) |
Jan 10, 2011 | 7.849 | 8.208 | 7.797 | 7.953 | 381,613 | +0.11(+1.43%) |
Jan 07, 2011 | 7.858 | 7.875 | 7.793 | 7.840 | 117,251 | -0.02(-0.28%) |
Jan 06, 2011 | 7.927 | 7.979 | 7.832 | 7.862 | 119,043 | -0.06(-0.82%) |
Jan 05, 2011 | 7.953 | 7.983 | 7.836 | 7.927 | 137,513 | +0.02(+0.27%) |
Jan 04, 2011 | 7.827 | 7.966 | 7.788 | 7.905 | 168,316 | -0.09(-1.14%) |
Jan 03, 2011 | 7.918 | 8.005 | 7.871 | 7.996 | 283,375 | +0.13(+1.59%) |
Dec 31, 2010 | 7.788 | 7.914 | 7.788 | 7.871 | 151,732 | +0.05(+0.66%) |
Dec 30, 2010 | 7.845 | 7.871 | 7.797 | 7.819 | 118,911 | -0.03(-0.33%) |
Dec 29, 2010 | 7.780 | 7.896 | 7.767 | 7.845 | 114,742 | +0.12(+1.57%) |
Dec 28, 2010 | 7.654 | 7.762 | 7.624 | 7.723 | 157,345 | +0.06(+0.85%) |
Dec 27, 2010 | 7.646 | 7.689 | 7.607 | 7.659 | 189,152 | +0.03(+0.34%) |
Dec 23, 2010 | 7.615 | 7.646 | 7.589 | 7.633 | 129,172 | +0.01(+0.17%) |
Dec 22, 2010 | 7.615 | 7.732 | 7.563 | 7.620 | 132,951 | +0.05(+0.63%) |
Dec 21, 2010 | 7.563 | 7.615 | 7.512 | 7.572 | 191,172 | +0.05(+0.69%) |
Dec 20, 2010 | 7.529 | 7.568 | 7.507 | 7.520 | 179,357 | -0.01(-0.12%) |
Dec 17, 2010 | 7.585 | 7.585 | 7.459 | 7.529 | 323,328 | +0.01(+0.12%) |
Dec 16, 2010 | 7.494 | 7.531 | 7.442 | 7.520 | 134,414 | +0.03(+0.35%) |
Dec 15, 2010 | 7.516 | 7.594 | 7.485 | 7.494 | 143,793 | +0.00(+0.06%) |
Dec 14, 2010 | 7.485 | 7.572 | 7.464 | 7.490 | 227,228 | +0.00(+0.00%) |
Dec 13, 2010 | 7.615 | 7.646 | 7.477 | 7.490 | 192,336 | -0.11(-1.48%) |
Dec 10, 2010 | 7.581 | 7.611 | 7.507 | 7.602 | 131,098 | +0.06(+0.80%) |
Dec 09, 2010 | 7.641 | 7.641 | 7.529 | 7.542 | 157,718 | -0.03(-0.46%) |
Dec 08, 2010 | 7.559 | 7.641 | 7.520 | 7.576 | 147,058 | +0.06(+0.75%) |
Dec 07, 2010 | 7.624 | 7.624 | 7.459 | 7.520 | 141,283 | -0.01(-0.12%) |
Dec 06, 2010 | 7.429 | 7.572 | 7.412 | 7.529 | 126,718 | +0.10(+1.34%) |
Dec 03, 2010 | 7.273 | 7.438 | 7.273 | 7.429 | 142,605 | +0.10(+1.36%) |
Dec 02, 2010 | 7.399 | 7.399 | 7.312 | 7.330 | 144,109 | -0.05(-0.70%) |
Dec 01, 2010 | 7.395 | 7.442 | 7.326 | 7.382 | 116,949 | +0.01(+0.18%) |
Nov 30, 2010 | 7.356 | 7.395 | 7.269 | 7.369 | 273,622 | -0.03(-0.35%) |
Nov 29, 2010 | 7.425 | 7.442 | 7.338 | 7.395 | 103,928 | -0.04(-0.58%) |
Nov 26, 2010 | 7.390 | 7.487 | 7.373 | 7.438 | 37,052 | -0.01(-0.12%) |
Nov 24, 2010 | 7.438 | 7.446 | 7.446 | 7.446 | 114,087 | +0.06(+0.88%) |
Nov 23, 2010 | 7.481 | 7.507 | 7.356 | 7.382 | 135,794 | -0.15(-1.95%) |
Nov 22, 2010 | 7.481 | 7.555 | 7.464 | 7.529 | 192,084 | +0.05(+0.64%) |
Nov 19, 2010 | 7.498 | 7.498 | 7.412 | 7.481 | 136,557 | +0.00(+0.06%) |
Nov 18, 2010 | 7.416 | 7.537 | 7.399 | 7.477 | 203,608 | +0.12(+1.65%) |
Nov 17, 2010 | 7.347 | 7.364 | 7.260 | 7.356 | 126,401 | -0.02(-0.23%) |
Nov 16, 2010 | 7.546 | 7.572 | 7.234 | 7.373 | 425,303 | -0.18(-2.35%) |
Nov 15, 2010 | 7.607 | 7.615 | 7.524 | 7.550 | 157,068 | -0.06(-0.74%) |
Nov 12, 2010 | 7.615 | 7.663 | 7.585 | 7.607 | 153,514 | -0.02(-0.28%) |
Nov 11, 2010 | 7.697 | 7.697 | 7.563 | 7.628 | 142,066 | -0.02(-0.23%) |
Nov 10, 2010 | 7.684 | 7.758 | 7.559 | 7.646 | 228,612 | +0.00(+0.06%) |
Nov 09, 2010 | 7.767 | 7.810 | 7.490 | 7.641 | 219,557 | -0.09(-1.12%) |
Nov 08, 2010 | 7.676 | 7.736 | 7.576 | 7.728 | 271,334 | +0.04(+0.51%) |
Nov 05, 2010 | 7.356 | 7.723 | 7.351 | 7.689 | 368,983 | +0.34(+4.59%) |
Nov 04, 2010 | 7.265 | 7.351 | 7.247 | 7.351 | 388,311 | +0.08(+1.13%) |
Nov 03, 2010 | 7.247 | 7.291 | 7.226 | 7.269 | 122,269 | -0.01(-0.12%) |
Nov 02, 2010 | 7.226 | 7.278 | 7.161 | 7.278 | 179,618 | +0.14(+2.00%) |
Nov 01, 2010 | 7.291 | 7.291 | 7.096 | 7.135 | 330,375 | -0.13(-1.79%) |
Oct 29, 2010 | 7.209 | 7.269 | 7.187 | 7.265 | 153,560 | +0.06(+0.84%) |
Oct 28, 2010 | 7.234 | 7.247 | 7.191 | 7.204 | 135,660 | +0.00(+0.00%) |
Oct 27, 2010 | 7.161 | 7.247 | 7.139 | 7.204 | 212,226 | -0.02(-0.24%) |
Oct 25, 2010 | 7.234 | 7.269 | 7.144 | 7.221 | 150,239 | +0.04(+0.60%) |
Oct 22, 2010 | 7.265 | 7.265 | 7.144 | 7.178 | 143,682 | -0.04(-0.60%) |
Oct 21, 2010 | 7.247 | 7.269 | 7.187 | 7.221 | 202,533 | +0.01(+0.18%) |
Oct 20, 2010 | 7.048 | 7.247 | 7.048 | 7.209 | 372,112 | +0.23(+3.29%) |
Oct 19, 2010 | 7.139 | 7.217 | 6.923 | 6.979 | 393,058 | -0.27(-3.70%) |
Oct 18, 2010 | 7.226 | 7.291 | 7.187 | 7.247 | 257,878 | +0.04(+0.60%) |
Oct 15, 2010 | 7.187 | 7.226 | 7.118 | 7.204 | 234,143 | +0.07(+1.03%) |