Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.201 | 7.303 | 7.184 | 7.268 | 47,784,796 | +0.21(+2.93%) |
Mar 30, 2011 | 7.061 | 7.061 | 7.061 | 7.061 | 28,090,156 | +0.22(+3.23%) |
Mar 29, 2011 | 6.767 | 6.846 | 6.725 | 6.840 | 19,613,722 | +0.09(+1.30%) |
Mar 28, 2011 | 6.763 | 6.830 | 6.742 | 6.753 | 33,335,732 | -0.02(-0.26%) |
Mar 25, 2011 | 6.816 | 6.833 | 6.749 | 6.770 | 19,461,562 | -0.05(-0.72%) |
Mar 24, 2011 | 6.847 | 6.868 | 6.795 | 6.819 | 26,987,726 | +0.02(+0.31%) |
Mar 23, 2011 | 6.865 | 6.903 | 6.791 | 6.798 | 37,314,820 | -0.08(-1.12%) |
Mar 22, 2011 | 6.655 | 6.896 | 6.655 | 6.875 | 32,886,442 | +0.23(+3.48%) |
Mar 21, 2011 | 6.637 | 6.667 | 6.620 | 6.644 | 21,982,618 | +0.05(+0.74%) |
Mar 18, 2011 | 6.560 | 6.613 | 6.518 | 6.595 | 21,559,338 | +0.16(+2.45%) |
Mar 17, 2011 | 6.522 | 6.553 | 6.378 | 6.438 | 26,287,072 | -0.04(-0.59%) |
Mar 16, 2011 | 6.655 | 6.658 | 6.368 | 6.476 | 35,079,044 | -0.14(-2.17%) |
Mar 15, 2011 | 6.567 | 6.655 | 6.553 | 6.620 | 30,590,702 | +0.00(+0.05%) |
Mar 14, 2011 | 6.490 | 6.630 | 6.487 | 6.616 | 21,365,854 | +0.12(+1.89%) |
Mar 11, 2011 | 6.459 | 6.550 | 6.445 | 6.494 | 36,868,616 | -0.02(-0.32%) |
Mar 10, 2011 | 6.581 | 6.627 | 6.494 | 6.515 | 27,549,294 | -0.25(-3.73%) |
Mar 09, 2011 | 6.763 | 6.833 | 6.728 | 6.767 | 24,574,700 | +0.00(+0.00%) |
Mar 08, 2011 | 6.770 | 6.826 | 6.690 | 6.767 | 16,052,601 | -0.03(-0.41%) |
Mar 07, 2011 | 6.952 | 6.952 | 6.725 | 6.795 | 20,846,944 | -0.17(-2.46%) |
Mar 04, 2011 | 6.949 | 7.061 | 6.888 | 6.966 | 20,928,600 | +0.02(+0.35%) |
Mar 03, 2011 | 6.833 | 6.942 | 6.809 | 6.942 | 29,313,998 | +0.21(+3.07%) |
Mar 02, 2011 | 6.735 | 6.823 | 6.700 | 6.735 | 22,619,188 | -0.02(-0.27%) |
Mar 01, 2011 | 6.886 | 6.897 | 6.736 | 6.753 | 27,128,176 | -0.10(-1.48%) |
Feb 28, 2011 | 6.771 | 6.907 | 6.757 | 6.855 | 28,780,190 | +0.11(+1.61%) |
Feb 25, 2011 | 6.729 | 6.757 | 6.557 | 6.746 | 32,077,480 | +0.05(+0.78%) |
Feb 24, 2011 | 6.722 | 6.729 | 6.578 | 6.694 | 32,178,982 | +0.07(+1.06%) |
Feb 23, 2011 | 6.533 | 6.638 | 6.470 | 6.624 | 40,621,560 | +0.06(+0.91%) |
Feb 22, 2011 | 6.725 | 6.778 | 6.508 | 6.564 | 56,648,592 | -0.33(-4.73%) |
Feb 18, 2011 | 6.914 | 6.960 | 6.846 | 6.890 | 23,087,728 | -0.04(-0.51%) |
Feb 17, 2011 | 6.872 | 6.951 | 6.830 | 6.925 | 21,088,116 | +0.07(+1.02%) |
Feb 16, 2011 | 6.841 | 6.897 | 6.774 | 6.855 | 28,857,064 | +0.15(+2.19%) |
Feb 15, 2011 | 6.624 | 6.725 | 6.610 | 6.708 | 38,195,496 | +0.07(+1.11%) |
Feb 14, 2011 | 6.585 | 6.673 | 6.554 | 6.634 | 21,569,166 | -0.01(-0.15%) |
Feb 11, 2011 | 6.386 | 6.647 | 6.340 | 6.644 | 45,100,760 | +0.24(+3.76%) |
Feb 10, 2011 | 6.427 | 6.441 | 6.354 | 6.403 | 33,219,078 | +0.00(+0.00%) |
Feb 09, 2011 | 6.396 | 6.452 | 6.337 | 6.403 | 34,444,440 | -0.09(-1.45%) |
Feb 08, 2011 | 6.459 | 6.529 | 6.379 | 6.497 | 68,278,952 | +0.24(+3.91%) |
Feb 07, 2011 | 6.211 | 6.286 | 6.204 | 6.253 | 37,482,920 | -0.04(-0.61%) |
Feb 04, 2011 | 6.316 | 6.365 | 6.232 | 6.291 | 50,024,516 | -0.17(-2.59%) |
Feb 03, 2011 | 6.532 | 6.557 | 6.420 | 6.459 | 26,687,654 | -0.10(-1.60%) |
Feb 02, 2011 | 6.661 | 6.728 | 6.522 | 6.564 | 34,812,056 | -0.10(-1.47%) |
Feb 01, 2011 | 6.655 | 6.728 | 6.623 | 6.662 | 34,213,620 | +0.06(+0.90%) |
Jan 31, 2011 | 6.665 | 6.700 | 6.568 | 6.602 | 40,721,756 | -0.05(-0.73%) |
Jan 28, 2011 | 6.759 | 6.770 | 6.473 | 6.651 | 46,145,588 | -0.13(-1.95%) |
Jan 27, 2011 | 6.896 | 6.903 | 6.662 | 6.784 | 32,631,670 | -0.04(-0.61%) |
Jan 26, 2011 | 6.899 | 6.937 | 6.812 | 6.826 | 28,264,796 | -0.02(-0.36%) |
Jan 25, 2011 | 6.836 | 6.875 | 6.742 | 6.850 | 18,803,284 | -0.03(-0.51%) |
Jan 24, 2011 | 6.773 | 6.894 | 6.728 | 6.885 | 22,854,772 | +0.14(+2.07%) |
Jan 21, 2011 | 6.833 | 6.861 | 6.711 | 6.746 | 29,118,912 | -0.03(-0.41%) |
Jan 20, 2011 | 6.889 | 6.892 | 6.721 | 6.773 | 33,003,454 | -0.18(-2.61%) |
Jan 19, 2011 | 7.018 | 7.063 | 6.910 | 6.955 | 28,230,124 | -0.09(-1.24%) |
Jan 18, 2011 | 7.021 | 7.068 | 7.004 | 7.042 | 35,697,960 | -0.01(-0.15%) |
Jan 14, 2011 | 7.014 | 7.084 | 6.958 | 7.053 | 22,296,046 | -0.01(-0.15%) |
Jan 13, 2011 | 7.119 | 7.154 | 7.032 | 7.063 | 21,760,738 | -0.06(-0.78%) |
Jan 12, 2011 | 7.028 | 7.122 | 7.004 | 7.119 | 23,087,416 | +0.18(+2.56%) |
Jan 11, 2011 | 6.917 | 6.969 | 6.857 | 6.941 | 24,586,738 | +0.07(+1.07%) |
Jan 10, 2011 | 6.812 | 6.885 | 6.707 | 6.868 | 39,762,208 | +0.02(+0.25%) |
Jan 07, 2011 | 6.986 | 6.993 | 6.798 | 6.850 | 25,376,660 | -0.07(-1.06%) |
Jan 06, 2011 | 7.161 | 7.164 | 6.920 | 6.923 | 35,123,416 | -0.30(-4.11%) |
Jan 05, 2011 | 7.182 | 7.255 | 7.164 | 7.220 | 22,916,174 | +0.05(+0.68%) |
Jan 04, 2011 | 7.220 | 7.245 | 7.066 | 7.171 | 28,563,600 | -0.04(-0.54%) |