Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.920 | 8.088 | 7.905 | 8.023 | 3,751,692 | -0.03(-0.40%) |
Mar 30, 2011 | 8.012 | 8.065 | 7.947 | 8.056 | 2,039,912 | +0.05(+0.63%) |
Mar 29, 2011 | 7.870 | 8.017 | 7.870 | 8.006 | 2,193,651 | +0.12(+1.57%) |
Mar 28, 2011 | 7.885 | 7.905 | 7.862 | 7.882 | 1,397,216 | +0.01(+0.19%) |
Mar 25, 2011 | 7.802 | 7.885 | 7.782 | 7.867 | 1,387,598 | +0.06(+0.75%) |
Mar 24, 2011 | 7.832 | 7.833 | 7.755 | 7.808 | 975,970 | -0.01(-0.19%) |
Mar 23, 2011 | 7.832 | 7.867 | 7.805 | 7.823 | 1,244,523 | -0.01(-0.08%) |
Mar 22, 2011 | 7.779 | 7.849 | 7.737 | 7.829 | 1,828,576 | +0.05(+0.64%) |
Mar 21, 2011 | 7.835 | 7.838 | 7.770 | 7.779 | 1,255,071 | +0.04(+0.53%) |
Mar 18, 2011 | 7.655 | 7.740 | 7.617 | 7.737 | 2,564,481 | +0.12(+1.55%) |
Mar 17, 2011 | 7.732 | 7.737 | 7.614 | 7.620 | 1,011,276 | -0.07(-0.88%) |
Mar 16, 2011 | 7.661 | 7.774 | 7.649 | 7.687 | 2,046,900 | +0.00(+0.00%) |
Mar 15, 2011 | 7.683 | 7.723 | 7.673 | 7.687 | 1,823,818 | +0.01(+0.19%) |
Mar 14, 2011 | 7.661 | 7.714 | 7.649 | 7.673 | 1,973,416 | -0.01(-0.15%) |
Mar 11, 2011 | 7.634 | 7.729 | 7.620 | 7.684 | 1,860,960 | +0.08(+1.01%) |
Mar 10, 2011 | 7.640 | 7.679 | 7.587 | 7.608 | 2,065,580 | -0.04(-0.58%) |
Mar 09, 2011 | 7.540 | 7.743 | 7.508 | 7.652 | 3,447,334 | +0.10(+1.33%) |
Mar 08, 2011 | 7.537 | 7.584 | 7.517 | 7.552 | 3,655,059 | +0.04(+0.47%) |
Mar 07, 2011 | 7.626 | 7.628 | 7.508 | 7.517 | 3,210,710 | -0.07(-0.93%) |
Mar 04, 2011 | 7.684 | 7.687 | 7.556 | 7.587 | 2,856,496 | -0.11(-1.45%) |
Mar 03, 2011 | 7.702 | 7.726 | 7.628 | 7.699 | 2,038,952 | +0.04(+0.58%) |
Mar 02, 2011 | 7.682 | 7.693 | 7.623 | 7.655 | 1,664,860 | -0.04(-0.46%) |
Mar 01, 2011 | 7.817 | 7.847 | 7.679 | 7.690 | 2,827,767 | -0.09(-1.14%) |
Feb 28, 2011 | 7.875 | 7.910 | 7.773 | 7.779 | 2,440,418 | -0.08(-1.04%) |
Feb 25, 2011 | 7.761 | 7.861 | 7.726 | 7.861 | 2,181,190 | +0.11(+1.43%) |
Feb 24, 2011 | 7.735 | 7.779 | 7.703 | 7.750 | 2,299,429 | +0.01(+0.11%) |
Feb 23, 2011 | 7.656 | 7.770 | 7.633 | 7.741 | 3,443,462 | +0.08(+1.11%) |
Feb 22, 2011 | 7.562 | 7.662 | 7.472 | 7.656 | 3,360,869 | +0.07(+0.93%) |
Feb 18, 2011 | 7.621 | 7.662 | 7.554 | 7.586 | 2,890,123 | -0.05(-0.61%) |
Feb 17, 2011 | 7.448 | 7.644 | 7.413 | 7.633 | 2,917,917 | +0.16(+2.11%) |
Feb 16, 2011 | 7.349 | 7.480 | 7.343 | 7.475 | 2,278,282 | +0.17(+2.28%) |
Feb 15, 2011 | 7.381 | 7.419 | 7.287 | 7.308 | 1,644,990 | -0.09(-1.19%) |
Feb 14, 2011 | 7.346 | 7.551 | 7.328 | 7.396 | 3,720,239 | +0.13(+1.85%) |
Feb 11, 2011 | 7.121 | 7.267 | 7.106 | 7.261 | 3,729,396 | +0.11(+1.47%) |
Feb 10, 2011 | 7.010 | 7.287 | 7.010 | 7.156 | 6,356,872 | -0.05(-0.65%) |
Feb 09, 2011 | 7.118 | 7.208 | 6.998 | 7.203 | 4,905,481 | +0.09(+1.23%) |
Feb 08, 2011 | 7.241 | 7.299 | 7.001 | 7.115 | 7,636,392 | -0.37(-4.89%) |
Feb 07, 2011 | 7.521 | 7.548 | 7.466 | 7.480 | 1,195,278 | -0.02(-0.27%) |
Feb 04, 2011 | 7.442 | 7.516 | 7.399 | 7.501 | 1,391,169 | +0.07(+0.94%) |
Feb 03, 2011 | 7.387 | 7.466 | 7.387 | 7.431 | 1,260,435 | +0.05(+0.67%) |
Feb 02, 2011 | 7.375 | 7.404 | 7.346 | 7.381 | 1,339,225 | -0.01(-0.20%) |
Feb 01, 2011 | 7.393 | 7.437 | 7.358 | 7.396 | 1,291,040 | +0.02(+0.24%) |
Jan 31, 2011 | 7.369 | 7.416 | 7.311 | 7.378 | 1,952,451 | +0.03(+0.40%) |
Jan 28, 2011 | 7.369 | 7.416 | 7.314 | 7.349 | 1,455,344 | -0.02(-0.32%) |
Jan 27, 2011 | 7.595 | 7.609 | 7.358 | 7.372 | 2,989,862 | -0.24(-3.19%) |
Jan 26, 2011 | 7.750 | 7.750 | 7.583 | 7.615 | 1,663,774 | -0.12(-1.55%) |
Jan 25, 2011 | 7.706 | 7.764 | 7.671 | 7.735 | 968,581 | +0.02(+0.27%) |
Jan 24, 2011 | 7.726 | 7.776 | 7.711 | 7.714 | 1,502,500 | +0.00(+0.04%) |
Jan 21, 2011 | 7.729 | 7.752 | 7.662 | 7.711 | 743,173 | -0.01(-0.11%) |
Jan 20, 2011 | 7.641 | 7.779 | 7.627 | 7.720 | 1,021,930 | +0.06(+0.72%) |
Jan 19, 2011 | 7.726 | 7.764 | 7.657 | 7.665 | 724,033 | -0.07(-0.94%) |
Jan 18, 2011 | 7.717 | 7.738 | 7.624 | 7.738 | 2,332,674 | +0.03(+0.34%) |
Jan 14, 2011 | 7.647 | 7.723 | 7.577 | 7.711 | 1,488,209 | +0.06(+0.73%) |
Jan 13, 2011 | 7.676 | 7.685 | 7.624 | 7.656 | 993,274 | -0.01(-0.19%) |
Jan 12, 2011 | 7.729 | 7.741 | 7.609 | 7.671 | 1,297,599 | -0.03(-0.34%) |
Jan 11, 2011 | 7.679 | 7.770 | 7.673 | 7.697 | 1,278,162 | +0.05(+0.61%) |
Jan 10, 2011 | 7.647 | 7.714 | 7.615 | 7.650 | 1,287,597 | -0.01(-0.19%) |
Jan 07, 2011 | 7.709 | 7.738 | 7.621 | 7.665 | 3,580,891 | +0.08(+1.00%) |
Jan 06, 2011 | 7.624 | 7.644 | 7.571 | 7.589 | 1,125,225 | -0.04(-0.57%) |
Jan 05, 2011 | 7.659 | 7.694 | 7.559 | 7.633 | 1,864,985 | -0.03(-0.42%) |
Jan 04, 2011 | 7.840 | 7.858 | 7.659 | 7.665 | 1,384,193 | -0.17(-2.20%) |