Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.896 | 8.007 | 7.870 | 7.883 | 428,384 | -0.05(-0.58%) |
Mar 30, 2011 | 7.929 | 7.929 | 7.929 | 7.929 | 670,981 | +0.10(+1.34%) |
Mar 29, 2011 | 7.792 | 7.903 | 7.759 | 7.824 | 538,310 | +0.05(+0.59%) |
Mar 28, 2011 | 7.817 | 7.895 | 7.766 | 7.778 | 575,108 | -0.01(-0.17%) |
Mar 25, 2011 | 7.902 | 8.005 | 7.785 | 7.791 | 675,827 | -0.05(-0.66%) |
Mar 24, 2011 | 7.766 | 7.934 | 7.727 | 7.843 | 705,118 | +0.09(+1.17%) |
Mar 23, 2011 | 7.707 | 7.772 | 7.571 | 7.753 | 458,457 | +0.05(+0.59%) |
Mar 22, 2011 | 7.934 | 7.953 | 7.701 | 7.707 | 579,572 | -0.19(-2.46%) |
Mar 21, 2011 | 7.918 | 7.947 | 7.869 | 7.902 | 707,496 | +0.30(+3.92%) |
Mar 18, 2011 | 7.578 | 7.759 | 7.526 | 7.604 | 783,381 | +0.13(+1.73%) |
Mar 17, 2011 | 7.506 | 7.584 | 7.448 | 7.474 | 731,315 | +0.14(+1.94%) |
Mar 16, 2011 | 7.370 | 7.578 | 7.299 | 7.332 | 1,282,807 | -0.07(-0.96%) |
Mar 15, 2011 | 7.286 | 7.455 | 7.267 | 7.403 | 1,186,992 | +0.07(+0.97%) |
Mar 14, 2011 | 7.481 | 7.500 | 7.273 | 7.332 | 851,439 | -0.23(-3.00%) |
Mar 11, 2011 | 7.701 | 7.811 | 7.506 | 7.558 | 1,433,598 | -0.17(-2.18%) |
Mar 10, 2011 | 7.999 | 7.999 | 7.500 | 7.727 | 2,128,033 | -0.37(-4.56%) |
Mar 09, 2011 | 7.921 | 8.212 | 7.895 | 8.096 | 1,045,838 | +0.19(+2.38%) |
Mar 08, 2011 | 7.811 | 8.154 | 7.804 | 7.908 | 1,470,970 | +0.10(+1.24%) |
Mar 07, 2011 | 7.973 | 8.057 | 7.720 | 7.811 | 992,084 | -0.15(-1.87%) |
Mar 04, 2011 | 7.973 | 8.154 | 7.869 | 7.960 | 920,538 | -0.02(-0.24%) |
Mar 03, 2011 | 7.876 | 8.018 | 7.863 | 7.979 | 814,045 | +0.19(+2.50%) |
Mar 02, 2011 | 7.630 | 7.889 | 7.630 | 7.785 | 1,207,773 | +0.13(+1.69%) |
Mar 01, 2011 | 7.869 | 7.947 | 7.617 | 7.655 | 1,194,087 | -0.17(-2.15%) |
Feb 28, 2011 | 7.753 | 7.830 | 7.655 | 7.824 | 666,972 | +0.12(+1.51%) |
Feb 25, 2011 | 7.681 | 7.772 | 7.617 | 7.707 | 599,173 | +0.09(+1.19%) |
Feb 24, 2011 | 7.539 | 7.623 | 7.461 | 7.617 | 981,725 | +0.08(+1.12%) |
Feb 23, 2011 | 7.986 | 7.986 | 7.500 | 7.532 | 1,837,338 | -0.47(-5.83%) |
Feb 22, 2011 | 8.154 | 8.251 | 7.986 | 7.999 | 982,401 | -0.27(-3.29%) |
Feb 18, 2011 | 8.407 | 8.420 | 8.248 | 8.271 | 783,290 | -0.13(-1.54%) |
Feb 17, 2011 | 8.018 | 8.426 | 8.005 | 8.400 | 951,952 | +0.35(+4.34%) |
Feb 16, 2011 | 7.830 | 8.067 | 7.830 | 8.050 | 1,688,723 | +0.27(+3.41%) |
Feb 15, 2011 | 7.740 | 7.889 | 7.740 | 7.785 | 972,674 | +0.01(+0.17%) |
Feb 14, 2011 | 7.591 | 7.811 | 7.591 | 7.772 | 673,042 | +0.19(+2.48%) |
Feb 11, 2011 | 7.707 | 7.720 | 7.481 | 7.584 | 1,843,396 | -0.14(-1.76%) |
Feb 10, 2011 | 7.675 | 7.772 | 7.636 | 7.720 | 626,598 | +0.00(+0.00%) |
Feb 09, 2011 | 7.623 | 7.759 | 7.597 | 7.720 | 731,257 | +0.07(+0.93%) |
Feb 08, 2011 | 7.565 | 7.649 | 7.500 | 7.649 | 677,715 | +0.10(+1.37%) |
Feb 07, 2011 | 7.338 | 7.571 | 7.332 | 7.545 | 809,366 | +0.18(+2.46%) |
Feb 04, 2011 | 7.234 | 7.364 | 7.124 | 7.364 | 467,921 | +0.14(+1.97%) |
Feb 03, 2011 | 7.319 | 7.345 | 7.150 | 7.221 | 545,735 | -0.09(-1.24%) |
Feb 02, 2011 | 7.241 | 7.422 | 7.202 | 7.312 | 715,253 | +0.04(+0.53%) |
Feb 01, 2011 | 6.917 | 7.338 | 6.865 | 7.273 | 985,268 | +0.40(+5.74%) |
Jan 31, 2011 | 6.865 | 6.943 | 6.729 | 6.878 | 728,136 | +0.06(+0.95%) |
Jan 28, 2011 | 7.027 | 7.027 | 6.775 | 6.813 | 1,082,683 | -0.21(-2.95%) |
Jan 27, 2011 | 6.962 | 7.118 | 6.885 | 7.021 | 504,773 | +0.07(+1.03%) |
Jan 26, 2011 | 6.878 | 7.047 | 6.852 | 6.949 | 490,316 | +0.08(+1.23%) |
Jan 25, 2011 | 6.762 | 6.865 | 6.710 | 6.865 | 560,167 | +0.05(+0.76%) |
Jan 24, 2011 | 6.690 | 6.878 | 6.671 | 6.813 | 870,486 | +0.10(+1.54%) |
Jan 21, 2011 | 6.729 | 6.775 | 6.697 | 6.710 | 710,555 | +0.02(+0.29%) |
Jan 20, 2011 | 6.671 | 6.775 | 6.626 | 6.690 | 659,867 | -0.03(-0.39%) |
Jan 19, 2011 | 6.833 | 6.859 | 6.687 | 6.716 | 691,661 | -0.14(-2.08%) |
Jan 18, 2011 | 6.988 | 7.014 | 6.852 | 6.859 | 692,406 | -0.17(-2.40%) |
Jan 14, 2011 | 7.034 | 7.034 | 6.859 | 7.027 | 786,342 | +0.01(+0.18%) |
Jan 13, 2011 | 6.930 | 7.027 | 6.904 | 7.014 | 465,361 | +0.05(+0.74%) |
Jan 12, 2011 | 7.027 | 7.027 | 6.949 | 6.962 | 652,319 | +0.01(+0.19%) |
Jan 11, 2011 | 7.040 | 7.060 | 6.878 | 6.949 | 655,162 | -0.06(-0.92%) |
Jan 10, 2011 | 6.962 | 7.040 | 6.891 | 7.014 | 551,096 | +0.01(+0.09%) |
Jan 07, 2011 | 6.930 | 7.027 | 6.826 | 7.008 | 570,909 | +0.08(+1.22%) |
Jan 06, 2011 | 7.047 | 7.092 | 6.904 | 6.924 | 396,606 | -0.11(-1.57%) |
Jan 05, 2011 | 6.852 | 7.040 | 6.846 | 7.034 | 527,664 | +0.14(+2.07%) |
Jan 04, 2011 | 6.865 | 6.937 | 6.671 | 6.891 | 731,771 | +0.02(+0.28%) |