Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.780 | 7.990 | 7.770 | 7.860 | 946,558 | +0.11(+1.42%) |
Mar 30, 2011 | 7.750 | 7.750 | 7.750 | 7.750 | 1,208,756 | +0.05(+0.65%) |
Mar 29, 2011 | 7.700 | 7.750 | 7.609 | 7.700 | 703,272 | -0.01(-0.13%) |
Mar 28, 2011 | 7.690 | 7.880 | 7.600 | 7.710 | 656,848 | +0.04(+0.52%) |
Mar 25, 2011 | 7.520 | 7.810 | 7.485 | 7.670 | 736,669 | +0.17(+2.27%) |
Mar 24, 2011 | 7.650 | 7.650 | 7.450 | 7.500 | 636,649 | -0.11(-1.45%) |
Mar 23, 2011 | 7.610 | 7.620 | 7.470 | 7.610 | 1,134,602 | -0.04(-0.52%) |
Mar 22, 2011 | 7.590 | 7.665 | 7.430 | 7.650 | 883,198 | +0.05(+0.66%) |
Mar 21, 2011 | 7.580 | 7.600 | 7.460 | 7.600 | 1,157,130 | +0.11(+1.47%) |
Mar 18, 2011 | 7.300 | 7.570 | 7.180 | 7.490 | 4,342,653 | +0.28(+3.88%) |
Mar 17, 2011 | 7.290 | 7.330 | 7.160 | 7.210 | 1,083,666 | +0.01(+0.14%) |
Mar 16, 2011 | 6.980 | 7.250 | 6.980 | 7.200 | 1,716,671 | +0.23(+3.30%) |
Mar 15, 2011 | 6.850 | 7.180 | 6.800 | 6.970 | 1,137,546 | -0.21(-2.92%) |
Mar 14, 2011 | 7.020 | 7.200 | 6.950 | 7.180 | 701,628 | +0.09(+1.27%) |
Mar 11, 2011 | 6.890 | 7.225 | 6.860 | 7.090 | 1,069,949 | +0.14(+2.01%) |
Mar 10, 2011 | 7.290 | 7.350 | 6.880 | 6.950 | 2,235,764 | -0.51(-6.84%) |
Mar 09, 2011 | 7.470 | 7.630 | 7.375 | 7.460 | 1,187,835 | -0.06(-0.80%) |
Mar 08, 2011 | 7.560 | 7.650 | 7.350 | 7.520 | 1,015,735 | -0.06(-0.79%) |
Mar 07, 2011 | 7.500 | 7.730 | 7.450 | 7.580 | 1,982,643 | +0.18(+2.43%) |
Mar 04, 2011 | 7.510 | 7.540 | 7.310 | 7.400 | 1,533,199 | -0.11(-1.46%) |
Mar 03, 2011 | 7.040 | 7.530 | 7.010 | 7.510 | 2,722,455 | +0.52(+7.44%) |
Mar 02, 2011 | 6.750 | 7.070 | 6.750 | 6.990 | 1,905,333 | +0.26(+3.86%) |
Mar 01, 2011 | 7.030 | 7.060 | 6.579 | 6.730 | 4,885,784 | -0.25(-3.58%) |
Feb 28, 2011 | 7.210 | 7.210 | 6.805 | 6.980 | 2,168,270 | -0.28(-3.86%) |
Feb 25, 2011 | 7.050 | 7.350 | 6.990 | 7.260 | 2,176,877 | +0.24(+3.42%) |
Feb 24, 2011 | 6.780 | 7.090 | 6.740 | 7.020 | 2,058,153 | +0.22(+3.24%) |
Feb 23, 2011 | 6.910 | 7.010 | 6.660 | 6.800 | 1,612,415 | -0.07(-1.02%) |
Feb 22, 2011 | 6.860 | 6.990 | 6.720 | 6.870 | 2,750,219 | +0.06(+0.88%) |
Feb 18, 2011 | 7.145 | 7.150 | 6.720 | 6.810 | 4,254,095 | +0.31(+4.77%) |
Feb 17, 2011 | 6.230 | 6.620 | 6.230 | 6.500 | 1,616,405 | +0.28(+4.50%) |
Feb 16, 2011 | 6.040 | 6.330 | 6.040 | 6.220 | 1,135,569 | +0.21(+3.49%) |
Feb 15, 2011 | 5.970 | 6.050 | 5.900 | 6.010 | 1,040,478 | +0.00(+0.00%) |
Feb 14, 2011 | 5.970 | 6.050 | 5.909 | 6.010 | 998,984 | +0.02(+0.33%) |
Feb 11, 2011 | 6.100 | 6.250 | 5.970 | 5.990 | 943,537 | -0.16(-2.60%) |
Feb 10, 2011 | 5.960 | 6.180 | 5.890 | 6.150 | 859,549 | +0.15(+2.50%) |
Feb 09, 2011 | 5.960 | 6.030 | 5.900 | 6.000 | 1,278,686 | +0.00(+0.00%) |
Feb 08, 2011 | 5.990 | 6.030 | 5.900 | 6.000 | 751,742 | +0.00(+0.00%) |
Feb 07, 2011 | 6.030 | 6.170 | 5.930 | 6.000 | 414,214 | -0.04(-0.66%) |
Feb 04, 2011 | 6.300 | 6.300 | 5.960 | 6.040 | 968,063 | -0.27(-4.28%) |
Feb 03, 2011 | 6.200 | 6.360 | 6.162 | 6.310 | 1,873,493 | +0.08(+1.28%) |
Feb 02, 2011 | 6.350 | 6.410 | 6.120 | 6.230 | 802,562 | -0.11(-1.74%) |
Feb 01, 2011 | 6.040 | 6.400 | 5.890 | 6.340 | 2,197,717 | +0.36(+6.02%) |
Jan 31, 2011 | 5.900 | 6.050 | 5.830 | 5.980 | 769,361 | +0.09(+1.53%) |
Jan 28, 2011 | 5.880 | 6.000 | 5.680 | 5.890 | 2,356,874 | +0.04(+0.68%) |
Jan 27, 2011 | 5.850 | 5.960 | 5.750 | 5.850 | 889,331 | +0.04(+0.69%) |
Jan 26, 2011 | 5.630 | 5.870 | 5.590 | 5.810 | 5,400,950 | +0.19(+3.38%) |
Jan 25, 2011 | 5.630 | 5.660 | 5.520 | 5.620 | 1,330,831 | -0.04(-0.71%) |
Jan 24, 2011 | 5.640 | 5.760 | 5.550 | 5.660 | 1,347,834 | +0.02(+0.35%) |
Jan 21, 2011 | 5.770 | 5.850 | 5.630 | 5.640 | 866,043 | -0.10(-1.74%) |
Jan 20, 2011 | 5.740 | 5.760 | 5.520 | 5.740 | 1,044,958 | -0.03(-0.52%) |
Jan 19, 2011 | 5.940 | 5.940 | 5.770 | 5.770 | 704,273 | -0.16(-2.70%) |
Jan 18, 2011 | 5.960 | 5.987 | 5.920 | 5.930 | 588,833 | -0.01(-0.17%) |
Jan 14, 2011 | 5.900 | 5.980 | 5.770 | 5.940 | 681,877 | +0.05(+0.85%) |
Jan 13, 2011 | 5.810 | 5.990 | 5.730 | 5.890 | 1,159,446 | +0.10(+1.73%) |
Jan 12, 2011 | 5.610 | 5.810 | 5.560 | 5.790 | 1,645,892 | +0.26(+4.70%) |
Jan 11, 2011 | 5.640 | 5.660 | 5.520 | 5.530 | 3,603,339 | -0.07(-1.25%) |
Jan 10, 2011 | 5.830 | 5.870 | 5.525 | 5.600 | 2,596,754 | -0.26(-4.44%) |
Jan 07, 2011 | 5.780 | 5.930 | 5.730 | 5.860 | 1,207,502 | +0.07(+1.21%) |
Jan 06, 2011 | 6.010 | 6.010 | 5.530 | 5.790 | 3,226,907 | -0.20(-3.34%) |
Jan 05, 2011 | 6.080 | 6.080 | 5.910 | 5.990 | 936,664 | -0.10(-1.64%) |
Jan 04, 2011 | 6.450 | 6.490 | 6.080 | 6.090 | 1,148,894 | -0.32(-4.99%) |