Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.004 | 8.035 | 7.987 | 8.022 | 520,211 | +0.00(+0.00%) |
Mar 30, 2011 | 8.022 | 8.022 | 8.022 | 8.022 | 319,200 | +0.03(+0.33%) |
Mar 29, 2011 | 7.965 | 7.996 | 7.913 | 7.996 | 274,214 | +0.06(+0.71%) |
Mar 28, 2011 | 7.956 | 7.987 | 7.935 | 7.939 | 316,935 | +0.01(+0.11%) |
Mar 25, 2011 | 7.978 | 7.978 | 7.922 | 7.930 | 220,812 | -0.03(-0.33%) |
Mar 24, 2011 | 7.948 | 7.978 | 7.935 | 7.956 | 355,051 | +0.02(+0.22%) |
Mar 23, 2011 | 7.922 | 7.956 | 7.891 | 7.939 | 516,927 | -0.00(-0.05%) |
Mar 22, 2011 | 7.917 | 7.974 | 7.883 | 7.943 | 2,469,069 | -0.35(-4.25%) |
Mar 21, 2011 | 8.491 | 8.500 | 8.274 | 8.296 | 252,239 | -0.05(-0.57%) |
Mar 18, 2011 | 8.230 | 8.343 | 8.230 | 8.343 | 147,611 | +0.16(+1.97%) |
Mar 17, 2011 | 8.196 | 8.352 | 8.074 | 8.182 | 147,149 | +0.10(+1.24%) |
Mar 16, 2011 | 8.283 | 8.335 | 8.082 | 8.082 | 305,046 | -0.23(-2.77%) |
Mar 15, 2011 | 8.199 | 8.430 | 8.199 | 8.313 | 285,445 | -0.12(-1.39%) |
Mar 14, 2011 | 8.417 | 8.469 | 8.330 | 8.430 | 145,939 | +0.01(+0.15%) |
Mar 11, 2011 | 8.304 | 8.435 | 8.261 | 8.417 | 285,677 | +0.17(+2.11%) |
Mar 10, 2011 | 8.261 | 8.409 | 8.069 | 8.243 | 388,330 | -0.12(-1.40%) |
Mar 09, 2011 | 8.409 | 8.426 | 8.343 | 8.361 | 105,456 | -0.05(-0.57%) |
Mar 08, 2011 | 8.391 | 8.456 | 8.348 | 8.409 | 102,493 | +0.04(+0.47%) |
Mar 07, 2011 | 8.526 | 8.526 | 8.348 | 8.369 | 162,653 | -0.10(-1.18%) |
Mar 04, 2011 | 8.552 | 8.609 | 8.422 | 8.469 | 87,175 | -0.07(-0.76%) |
Mar 03, 2011 | 8.517 | 8.574 | 8.469 | 8.535 | 93,606 | +0.07(+0.87%) |
Mar 02, 2011 | 8.383 | 8.491 | 8.352 | 8.461 | 115,565 | +0.09(+1.04%) |
Mar 01, 2011 | 8.587 | 8.635 | 8.348 | 8.374 | 144,637 | -0.19(-2.23%) |
Feb 28, 2011 | 8.500 | 8.587 | 8.413 | 8.565 | 175,135 | +0.13(+1.60%) |
Feb 25, 2011 | 8.504 | 8.522 | 8.356 | 8.430 | 129,730 | +0.06(+0.67%) |
Feb 24, 2011 | 8.391 | 8.435 | 8.283 | 8.374 | 225,090 | +0.04(+0.47%) |
Feb 23, 2011 | 8.461 | 8.461 | 8.309 | 8.335 | 127,824 | -0.06(-0.67%) |
Feb 22, 2011 | 8.426 | 8.548 | 8.391 | 8.391 | 190,939 | -0.16(-1.83%) |
Feb 18, 2011 | 8.587 | 8.587 | 8.404 | 8.548 | 135,747 | -0.00(-0.05%) |
Feb 17, 2011 | 8.515 | 8.556 | 8.330 | 8.552 | 127,421 | -0.02(-0.20%) |
Feb 16, 2011 | 8.604 | 8.609 | 8.478 | 8.569 | 163,785 | +0.06(+0.72%) |
Feb 15, 2011 | 8.456 | 8.678 | 8.456 | 8.509 | 104,619 | +0.05(+0.62%) |
Feb 14, 2011 | 8.509 | 8.535 | 8.417 | 8.456 | 152,802 | +0.00(+0.05%) |
Feb 11, 2011 | 8.391 | 8.477 | 8.391 | 8.452 | 93,355 | +0.03(+0.41%) |
Feb 10, 2011 | 8.465 | 8.513 | 8.378 | 8.417 | 100,104 | -0.04(-0.46%) |
Feb 09, 2011 | 8.335 | 8.477 | 8.315 | 8.456 | 66,820 | +0.07(+0.88%) |
Feb 08, 2011 | 8.522 | 8.639 | 8.352 | 8.383 | 118,219 | -0.18(-2.08%) |
Feb 07, 2011 | 8.565 | 8.652 | 8.524 | 8.561 | 116,839 | -0.01(-0.10%) |
Feb 04, 2011 | 8.378 | 8.587 | 8.322 | 8.569 | 163,962 | +0.20(+2.34%) |
Feb 03, 2011 | 8.565 | 8.565 | 8.291 | 8.374 | 160,684 | -0.11(-1.33%) |
Feb 02, 2011 | 8.369 | 8.574 | 8.369 | 8.487 | 241,519 | +0.09(+1.09%) |
Feb 01, 2011 | 8.539 | 8.539 | 8.265 | 8.396 | 264,883 | -0.10(-1.18%) |
Jan 31, 2011 | 8.209 | 8.504 | 8.109 | 8.496 | 418,709 | +0.35(+4.32%) |
Jan 28, 2011 | 8.322 | 8.435 | 8.091 | 8.143 | 248,200 | -0.24(-2.90%) |
Jan 27, 2011 | 8.156 | 8.409 | 8.152 | 8.387 | 236,059 | +0.20(+2.39%) |
Jan 26, 2011 | 8.100 | 8.217 | 8.065 | 8.191 | 122,846 | +0.08(+1.02%) |
Jan 25, 2011 | 7.956 | 8.109 | 7.917 | 8.109 | 128,219 | +0.10(+1.30%) |
Jan 24, 2011 | 7.869 | 8.022 | 7.869 | 8.004 | 89,411 | +0.15(+1.94%) |
Jan 21, 2011 | 7.835 | 7.908 | 7.796 | 7.852 | 149,246 | +0.09(+1.12%) |
Jan 20, 2011 | 8.074 | 8.187 | 7.604 | 7.765 | 414,695 | -0.35(-4.29%) |
Jan 19, 2011 | 8.387 | 8.387 | 8.052 | 8.113 | 313,692 | -0.26(-3.06%) |
Jan 18, 2011 | 8.391 | 8.391 | 8.152 | 8.369 | 243,711 | -0.02(-0.26%) |
Jan 14, 2011 | 8.269 | 8.409 | 8.217 | 8.391 | 179,448 | +0.15(+1.85%) |
Jan 13, 2011 | 8.296 | 8.330 | 8.204 | 8.239 | 174,593 | +0.03(+0.42%) |
Jan 12, 2011 | 8.248 | 8.474 | 8.122 | 8.204 | 249,500 | +0.11(+1.34%) |
Jan 11, 2011 | 8.052 | 8.130 | 8.022 | 8.096 | 129,997 | +0.10(+1.31%) |
Jan 10, 2011 | 7.887 | 8.248 | 7.835 | 7.991 | 379,776 | +0.11(+1.43%) |
Jan 07, 2011 | 7.896 | 7.913 | 7.830 | 7.878 | 116,687 | -0.02(-0.28%) |
Jan 06, 2011 | 7.965 | 8.017 | 7.869 | 7.900 | 118,469 | -0.07(-0.82%) |
Jan 05, 2011 | 7.991 | 8.022 | 7.874 | 7.965 | 136,851 | +0.02(+0.27%) |
Jan 04, 2011 | 7.865 | 8.004 | 7.826 | 7.943 | 167,506 | -0.09(-1.14%) |