Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.558 | 7.613 | 7.324 | 7.584 | 7,197,705 | +0.08(+1.08%) |
Feb 25, 2011 | 7.557 | 7.666 | 7.485 | 7.503 | 7,847,802 | +0.11(+1.52%) |
Feb 24, 2011 | 7.885 | 7.918 | 7.357 | 7.391 | 24,590,276 | +0.42(+6.02%) |
Feb 23, 2011 | 7.053 | 7.080 | 6.911 | 6.971 | 8,582,746 | -0.02(-0.28%) |
Feb 22, 2011 | 7.157 | 7.201 | 6.942 | 6.991 | 5,689,001 | -0.24(-3.33%) |
Feb 18, 2011 | 7.331 | 7.331 | 7.188 | 7.231 | 3,012,629 | -0.01(-0.11%) |
Feb 17, 2011 | 7.227 | 7.368 | 7.204 | 7.240 | 3,801,332 | +0.04(+0.52%) |
Feb 16, 2011 | 7.227 | 7.283 | 7.170 | 7.202 | 2,898,044 | +0.04(+0.54%) |
Feb 15, 2011 | 7.251 | 7.305 | 7.124 | 7.163 | 3,242,846 | -0.09(-1.30%) |
Feb 14, 2011 | 7.384 | 7.622 | 7.194 | 7.257 | 11,251,680 | +0.13(+1.80%) |
Feb 11, 2011 | 7.285 | 7.389 | 7.118 | 7.129 | 10,956,990 | -0.25(-3.37%) |
Feb 10, 2011 | 6.625 | 7.433 | 6.487 | 7.378 | 19,764,416 | +0.75(+11.36%) |
Feb 09, 2011 | 6.576 | 6.682 | 6.570 | 6.625 | 3,693,112 | +0.04(+0.62%) |
Feb 08, 2011 | 6.698 | 6.698 | 6.566 | 6.584 | 4,193,816 | -0.16(-2.32%) |
Feb 07, 2011 | 6.757 | 6.892 | 6.692 | 6.740 | 4,032,280 | -0.00(-0.02%) |
Feb 04, 2011 | 6.601 | 6.742 | 6.547 | 6.742 | 9,159,635 | +0.13(+1.97%) |
Feb 03, 2011 | 6.653 | 6.672 | 6.527 | 6.612 | 1,929,710 | -0.04(-0.66%) |
Feb 02, 2011 | 6.596 | 6.672 | 6.568 | 6.656 | 3,370,736 | +0.09(+1.31%) |
Feb 01, 2011 | 6.635 | 6.690 | 6.531 | 6.570 | 4,034,575 | +0.01(+0.17%) |
Jan 31, 2011 | 6.553 | 6.581 | 6.480 | 6.558 | 2,276,518 | +0.05(+0.80%) |
Jan 28, 2011 | 6.539 | 6.612 | 6.430 | 6.506 | 3,170,561 | -0.08(-1.16%) |
Jan 27, 2011 | 6.695 | 6.760 | 6.575 | 6.583 | 6,480,317 | -0.11(-1.60%) |
Jan 26, 2011 | 6.622 | 6.736 | 6.612 | 6.690 | 2,823,556 | +0.07(+1.03%) |
Jan 25, 2011 | 6.674 | 6.708 | 6.539 | 6.622 | 3,191,849 | -0.05(-0.80%) |
Jan 24, 2011 | 6.428 | 6.693 | 6.358 | 6.675 | 6,832,753 | +0.29(+4.48%) |
Jan 21, 2011 | 6.328 | 6.451 | 6.308 | 6.389 | 3,805,551 | +0.07(+1.03%) |
Jan 20, 2011 | 6.284 | 6.393 | 6.207 | 6.324 | 2,397,014 | -0.01(-0.21%) |
Jan 19, 2011 | 6.381 | 6.394 | 6.284 | 6.337 | 2,434,510 | -0.02(-0.36%) |
Jan 18, 2011 | 6.316 | 6.384 | 6.274 | 6.360 | 2,391,423 | +0.06(+1.01%) |
Jan 14, 2011 | 6.292 | 6.345 | 6.196 | 6.297 | 3,668,552 | -0.04(-0.69%) |
Jan 13, 2011 | 6.373 | 6.409 | 6.332 | 6.341 | 5,182,884 | +0.00(+0.05%) |
Jan 12, 2011 | 6.371 | 6.384 | 6.306 | 6.337 | 2,047,980 | +0.01(+0.13%) |
Jan 11, 2011 | 6.193 | 6.417 | 6.178 | 6.329 | 6,957,038 | +0.21(+3.48%) |
Jan 10, 2011 | 5.999 | 6.141 | 5.984 | 6.116 | 2,236,955 | +0.10(+1.65%) |
Jan 07, 2011 | 6.025 | 6.035 | 5.950 | 6.017 | 2,774,687 | +0.01(+0.16%) |
Jan 06, 2011 | 6.015 | 6.061 | 5.980 | 6.007 | 4,677,955 | -0.03(-0.48%) |
Jan 05, 2011 | 5.975 | 6.090 | 5.975 | 6.036 | 4,285,268 | +0.08(+1.34%) |
Jan 04, 2011 | 5.996 | 6.030 | 5.908 | 5.957 | 2,486,313 | -0.00(-0.05%) |
Jan 03, 2011 | 5.983 | 5.986 | 5.885 | 5.960 | 2,905,714 | +0.08(+1.41%) |
Dec 31, 2010 | 5.973 | 6.041 | 5.858 | 5.877 | 6,375,837 | -0.10(-1.66%) |
Dec 30, 2010 | 5.947 | 6.015 | 5.902 | 5.976 | 4,364,793 | +0.05(+0.85%) |
Dec 29, 2010 | 5.916 | 5.942 | 5.824 | 5.926 | 2,801,468 | +0.02(+0.41%) |
Dec 28, 2010 | 5.908 | 5.908 | 5.841 | 5.902 | 1,582,564 | +0.03(+0.47%) |
Dec 27, 2010 | 5.859 | 5.881 | 5.791 | 5.874 | 896,004 | +0.01(+0.25%) |
Dec 23, 2010 | 5.830 | 5.900 | 5.780 | 5.859 | 1,356,678 | -0.00(-0.08%) |
Dec 22, 2010 | 5.863 | 5.880 | 5.773 | 5.864 | 1,541,661 | +0.00(+0.03%) |
Dec 21, 2010 | 5.771 | 5.890 | 5.771 | 5.863 | 2,128,194 | +0.10(+1.66%) |
Dec 20, 2010 | 5.994 | 5.994 | 5.723 | 5.767 | 4,912,785 | -0.14(-2.45%) |
Dec 17, 2010 | 5.924 | 5.971 | 5.830 | 5.911 | 3,641,328 | +0.02(+0.36%) |
Dec 16, 2010 | 6.097 | 6.137 | 5.820 | 5.890 | 5,376,614 | -0.22(-3.64%) |
Dec 15, 2010 | 6.178 | 6.201 | 6.090 | 6.113 | 3,306,502 | -0.02(-0.32%) |
Dec 14, 2010 | 6.167 | 6.215 | 6.097 | 6.132 | 1,986,010 | +0.02(+0.27%) |
Dec 13, 2010 | 6.154 | 6.258 | 6.093 | 6.116 | 2,298,151 | -0.04(-0.61%) |
Dec 10, 2010 | 6.215 | 6.229 | 6.116 | 6.154 | 2,862,565 | +0.06(+0.99%) |
Dec 09, 2010 | 6.202 | 6.202 | 6.020 | 6.093 | 3,953,087 | -0.12(-1.91%) |
Dec 08, 2010 | 6.318 | 6.376 | 6.061 | 6.212 | 5,001,869 | -0.11(-1.67%) |
Dec 07, 2010 | 6.536 | 6.536 | 6.292 | 6.318 | 5,107,019 | -0.15(-2.29%) |
Dec 06, 2010 | 6.448 | 6.492 | 6.396 | 6.466 | 2,369,858 | +0.02(+0.38%) |
Dec 03, 2010 | 6.328 | 6.475 | 6.295 | 6.441 | 2,430,666 | +0.13(+2.11%) |
Dec 02, 2010 | 6.310 | 6.336 | 6.256 | 6.308 | 2,297,868 | -0.03(-0.41%) |