Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.847 | 8.014 | 7.833 | 7.950 | 3,786,497 | -0.03(-0.40%) |
Mar 30, 2011 | 7.938 | 7.990 | 7.874 | 7.982 | 2,058,837 | +0.05(+0.63%) |
Mar 29, 2011 | 7.798 | 7.944 | 7.798 | 7.932 | 2,214,002 | +0.12(+1.57%) |
Mar 28, 2011 | 7.812 | 7.833 | 7.790 | 7.809 | 1,410,178 | +0.01(+0.19%) |
Mar 25, 2011 | 7.731 | 7.812 | 7.710 | 7.795 | 1,400,471 | +0.06(+0.75%) |
Mar 24, 2011 | 7.760 | 7.761 | 7.684 | 7.736 | 985,024 | -0.01(-0.19%) |
Mar 23, 2011 | 7.760 | 7.795 | 7.734 | 7.751 | 1,256,068 | -0.01(-0.08%) |
Mar 22, 2011 | 7.707 | 7.777 | 7.666 | 7.757 | 1,845,540 | +0.05(+0.64%) |
Mar 21, 2011 | 7.763 | 7.766 | 7.698 | 7.707 | 1,266,714 | +0.04(+0.53%) |
Mar 18, 2011 | 7.585 | 7.669 | 7.547 | 7.666 | 2,588,272 | +0.12(+1.55%) |
Mar 17, 2011 | 7.661 | 7.666 | 7.544 | 7.550 | 1,020,658 | -0.07(-0.88%) |
Mar 16, 2011 | 7.590 | 7.703 | 7.579 | 7.617 | 2,065,889 | +0.00(+0.00%) |
Mar 15, 2011 | 7.612 | 7.652 | 7.602 | 7.617 | 1,840,738 | +0.01(+0.19%) |
Mar 14, 2011 | 7.590 | 7.643 | 7.579 | 7.602 | 1,991,724 | -0.01(-0.15%) |
Mar 11, 2011 | 7.564 | 7.658 | 7.550 | 7.614 | 1,878,225 | +0.08(+1.01%) |
Mar 10, 2011 | 7.570 | 7.608 | 7.517 | 7.538 | 2,084,743 | -0.04(-0.58%) |
Mar 09, 2011 | 7.471 | 7.672 | 7.439 | 7.582 | 3,479,315 | +0.10(+1.33%) |
Mar 08, 2011 | 7.468 | 7.515 | 7.447 | 7.482 | 3,688,967 | +0.04(+0.47%) |
Mar 07, 2011 | 7.555 | 7.558 | 7.439 | 7.447 | 3,240,497 | -0.07(-0.93%) |
Mar 04, 2011 | 7.614 | 7.617 | 7.486 | 7.517 | 2,882,996 | -0.11(-1.45%) |
Mar 03, 2011 | 7.631 | 7.655 | 7.558 | 7.628 | 2,057,867 | +0.04(+0.58%) |
Mar 02, 2011 | 7.611 | 7.623 | 7.553 | 7.585 | 1,680,305 | -0.04(-0.46%) |
Mar 01, 2011 | 7.745 | 7.774 | 7.608 | 7.620 | 2,854,001 | -0.09(-1.14%) |
Feb 28, 2011 | 7.803 | 7.838 | 7.701 | 7.707 | 2,463,058 | -0.08(-1.04%) |
Feb 25, 2011 | 7.690 | 7.788 | 7.655 | 7.788 | 2,201,425 | +0.11(+1.43%) |
Feb 24, 2011 | 7.664 | 7.707 | 7.632 | 7.678 | 2,320,761 | +0.01(+0.11%) |
Feb 23, 2011 | 7.586 | 7.699 | 7.562 | 7.670 | 3,475,407 | +0.08(+1.11%) |
Feb 22, 2011 | 7.493 | 7.591 | 7.403 | 7.586 | 3,392,048 | +0.07(+0.93%) |
Feb 18, 2011 | 7.551 | 7.591 | 7.484 | 7.516 | 2,916,935 | -0.05(-0.61%) |
Feb 17, 2011 | 7.380 | 7.574 | 7.345 | 7.562 | 2,944,987 | +0.16(+2.11%) |
Feb 16, 2011 | 7.281 | 7.412 | 7.276 | 7.406 | 2,299,418 | +0.17(+2.28%) |
Feb 15, 2011 | 7.313 | 7.351 | 7.220 | 7.241 | 1,660,251 | -0.09(-1.19%) |
Feb 14, 2011 | 7.278 | 7.481 | 7.261 | 7.328 | 3,754,752 | +0.13(+1.85%) |
Feb 11, 2011 | 7.055 | 7.200 | 7.041 | 7.194 | 3,763,994 | +0.10(+1.47%) |
Feb 10, 2011 | 6.945 | 7.220 | 6.945 | 7.090 | 6,415,846 | -0.05(-0.65%) |
Feb 09, 2011 | 7.052 | 7.142 | 6.934 | 7.136 | 4,950,990 | +0.09(+1.23%) |
Feb 08, 2011 | 7.174 | 7.232 | 6.937 | 7.050 | 7,707,236 | -0.36(-4.89%) |
Feb 07, 2011 | 7.452 | 7.478 | 7.397 | 7.412 | 1,206,367 | -0.02(-0.27%) |
Feb 04, 2011 | 7.374 | 7.446 | 7.331 | 7.432 | 1,404,075 | +0.07(+0.94%) |
Feb 03, 2011 | 7.319 | 7.397 | 7.319 | 7.362 | 1,272,128 | +0.05(+0.67%) |
Feb 02, 2011 | 7.307 | 7.336 | 7.278 | 7.313 | 1,351,649 | -0.01(-0.20%) |
Feb 01, 2011 | 7.325 | 7.368 | 7.290 | 7.328 | 1,303,017 | +0.02(+0.24%) |
Jan 31, 2011 | 7.302 | 7.348 | 7.244 | 7.310 | 1,970,564 | +0.03(+0.40%) |
Jan 28, 2011 | 7.302 | 7.348 | 7.247 | 7.281 | 1,468,845 | -0.02(-0.32%) |
Jan 27, 2011 | 7.525 | 7.539 | 7.290 | 7.304 | 3,017,599 | -0.24(-3.19%) |
Jan 26, 2011 | 7.678 | 7.678 | 7.513 | 7.545 | 1,679,209 | -0.12(-1.55%) |
Jan 25, 2011 | 7.635 | 7.693 | 7.600 | 7.664 | 977,566 | +0.02(+0.27%) |
Jan 24, 2011 | 7.655 | 7.704 | 7.641 | 7.644 | 1,516,439 | +0.00(+0.04%) |
Jan 21, 2011 | 7.658 | 7.681 | 7.591 | 7.641 | 750,067 | -0.01(-0.11%) |
Jan 20, 2011 | 7.571 | 7.707 | 7.557 | 7.649 | 1,031,410 | +0.06(+0.72%) |
Jan 19, 2011 | 7.655 | 7.693 | 7.587 | 7.594 | 730,750 | -0.07(-0.94%) |
Jan 18, 2011 | 7.646 | 7.667 | 7.554 | 7.667 | 2,354,314 | +0.03(+0.34%) |
Jan 14, 2011 | 7.577 | 7.652 | 7.507 | 7.641 | 1,502,016 | +0.06(+0.73%) |
Jan 13, 2011 | 7.606 | 7.615 | 7.554 | 7.586 | 1,002,488 | -0.01(-0.19%) |
Jan 12, 2011 | 7.658 | 7.670 | 7.539 | 7.600 | 1,309,637 | -0.03(-0.34%) |
Jan 11, 2011 | 7.609 | 7.699 | 7.603 | 7.626 | 1,290,020 | +0.05(+0.61%) |
Jan 10, 2011 | 7.577 | 7.644 | 7.545 | 7.580 | 1,299,542 | -0.01(-0.19%) |
Jan 07, 2011 | 7.638 | 7.667 | 7.551 | 7.594 | 3,614,111 | +0.08(+1.00%) |
Jan 06, 2011 | 7.554 | 7.574 | 7.502 | 7.519 | 1,135,664 | -0.04(-0.57%) |
Jan 05, 2011 | 7.588 | 7.623 | 7.490 | 7.562 | 1,882,287 | -0.03(-0.42%) |
Jan 04, 2011 | 7.768 | 7.785 | 7.588 | 7.594 | 1,397,034 | -0.17(-2.20%) |