Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.680 | 8.720 | 8.470 | 8.540 | 32,401 | -0.06(-0.70%) |
Feb 25, 2011 | 8.330 | 8.610 | 8.330 | 8.600 | 21,152 | +0.27(+3.24%) |
Feb 24, 2011 | 8.090 | 8.370 | 7.930 | 8.330 | 44,234 | +0.22(+2.71%) |
Feb 23, 2011 | 8.390 | 8.440 | 7.925 | 8.110 | 45,328 | -0.27(-3.22%) |
Feb 22, 2011 | 8.710 | 8.710 | 8.340 | 8.380 | 37,757 | -0.40(-4.56%) |
Feb 18, 2011 | 8.750 | 8.790 | 8.700 | 8.780 | 54,683 | +0.05(+0.57%) |
Feb 17, 2011 | 8.500 | 8.730 | 8.320 | 8.730 | 94,100 | +0.25(+2.95%) |
Feb 16, 2011 | 8.180 | 8.480 | 8.110 | 8.480 | 74,470 | +0.29(+3.54%) |
Feb 15, 2011 | 7.970 | 8.420 | 7.970 | 8.190 | 128,671 | +0.37(+4.73%) |
Feb 14, 2011 | 7.840 | 7.850 | 7.790 | 7.820 | 30,752 | -0.04(-0.51%) |
Feb 11, 2011 | 7.870 | 7.940 | 7.840 | 7.860 | 33,663 | -0.04(-0.51%) |
Feb 10, 2011 | 7.920 | 7.960 | 7.870 | 7.900 | 21,518 | -0.05(-0.63%) |
Feb 09, 2011 | 7.950 | 7.980 | 7.900 | 7.950 | 12,007 | -0.05(-0.62%) |
Feb 08, 2011 | 8.100 | 8.100 | 7.920 | 8.000 | 33,695 | -0.14(-1.72%) |
Feb 07, 2011 | 8.010 | 8.180 | 7.940 | 8.140 | 38,861 | +0.12(+1.50%) |
Feb 04, 2011 | 8.030 | 8.030 | 7.840 | 8.020 | 38,966 | +0.01(+0.12%) |
Feb 03, 2011 | 7.940 | 8.030 | 7.870 | 8.010 | 15,866 | +0.05(+0.63%) |
Feb 02, 2011 | 7.970 | 8.030 | 7.880 | 7.960 | 26,853 | -0.06(-0.75%) |
Feb 01, 2011 | 7.720 | 8.050 | 7.420 | 8.020 | 60,526 | +0.35(+4.56%) |
Jan 31, 2011 | 7.830 | 7.840 | 7.670 | 7.670 | 33,846 | -0.06(-0.78%) |
Jan 28, 2011 | 8.000 | 8.000 | 7.620 | 7.730 | 47,953 | -0.26(-3.25%) |
Jan 27, 2011 | 7.920 | 8.040 | 7.860 | 7.990 | 24,481 | +0.04(+0.50%) |
Jan 26, 2011 | 7.940 | 8.020 | 7.850 | 7.950 | 25,533 | +0.04(+0.51%) |
Jan 25, 2011 | 7.850 | 7.930 | 7.790 | 7.910 | 38,602 | +0.03(+0.38%) |
Jan 24, 2011 | 7.890 | 7.980 | 7.830 | 7.880 | 41,878 | +0.01(+0.13%) |
Jan 21, 2011 | 7.710 | 7.910 | 7.710 | 7.870 | 60,640 | +0.19(+2.47%) |
Jan 20, 2011 | 7.580 | 7.690 | 7.490 | 7.680 | 103,933 | +0.07(+0.92%) |
Jan 19, 2011 | 7.620 | 7.629 | 7.379 | 7.610 | 101,598 | -0.06(-0.78%) |
Jan 18, 2011 | 7.530 | 7.670 | 7.350 | 7.670 | 57,183 | +0.16(+2.13%) |
Jan 14, 2011 | 7.560 | 7.560 | 7.380 | 7.510 | 51,935 | -0.04(-0.53%) |
Jan 13, 2011 | 7.600 | 7.600 | 7.510 | 7.550 | 48,623 | -0.03(-0.40%) |
Jan 12, 2011 | 7.690 | 7.690 | 7.570 | 7.580 | 25,954 | -0.02(-0.26%) |
Jan 11, 2011 | 7.670 | 7.700 | 7.531 | 7.600 | 52,021 | -0.05(-0.65%) |
Jan 10, 2011 | 7.770 | 7.840 | 7.640 | 7.650 | 64,086 | -0.11(-1.42%) |
Jan 07, 2011 | 7.780 | 7.780 | 7.550 | 7.760 | 39,937 | +0.02(+0.26%) |
Jan 06, 2011 | 7.800 | 7.830 | 7.690 | 7.740 | 26,160 | -0.06(-0.77%) |
Jan 05, 2011 | 7.840 | 7.930 | 7.740 | 7.800 | 24,690 | -0.06(-0.76%) |
Jan 04, 2011 | 8.010 | 8.023 | 7.800 | 7.860 | 71,550 | -0.16(-2.00%) |
Jan 03, 2011 | 8.060 | 8.090 | 7.950 | 8.020 | 102,849 | +0.04(+0.50%) |
Dec 31, 2010 | 7.980 | 8.060 | 7.950 | 7.980 | 47,131 | -0.01(-0.13%) |
Dec 30, 2010 | 8.020 | 8.050 | 7.970 | 7.990 | 17,040 | -0.02(-0.25%) |
Dec 29, 2010 | 8.030 | 8.040 | 7.970 | 8.010 | 26,343 | -0.03(-0.37%) |
Dec 28, 2010 | 8.100 | 8.110 | 7.950 | 8.040 | 25,900 | -0.04(-0.50%) |
Dec 27, 2010 | 8.030 | 8.140 | 8.030 | 8.080 | 18,320 | +0.07(+0.87%) |
Dec 23, 2010 | 8.100 | 8.110 | 7.950 | 8.010 | 29,323 | -0.07(-0.87%) |
Dec 22, 2010 | 8.150 | 8.150 | 8.060 | 8.080 | 20,919 | -0.05(-0.62%) |
Dec 21, 2010 | 8.190 | 8.200 | 8.100 | 8.130 | 67,999 | +0.00(+0.00%) |
Dec 20, 2010 | 8.200 | 8.250 | 8.100 | 8.130 | 41,511 | -0.01(-0.12%) |
Dec 17, 2010 | 8.000 | 8.200 | 7.930 | 8.140 | 102,995 | +0.12(+1.50%) |
Dec 16, 2010 | 8.020 | 8.090 | 7.950 | 8.020 | 86,811 | -0.01(-0.12%) |
Dec 15, 2010 | 8.230 | 8.230 | 7.850 | 8.030 | 92,487 | -0.23(-2.78%) |
Dec 14, 2010 | 8.330 | 8.330 | 8.230 | 8.260 | 34,746 | -0.02(-0.24%) |
Dec 13, 2010 | 8.340 | 8.370 | 8.240 | 8.280 | 38,610 | +0.00(+0.00%) |
Dec 10, 2010 | 8.030 | 8.300 | 8.000 | 8.280 | 86,417 | +0.24(+2.99%) |
Dec 09, 2010 | 8.040 | 8.050 | 7.950 | 8.040 | 69,928 | +0.05(+0.63%) |
Dec 08, 2010 | 8.060 | 8.060 | 7.980 | 7.990 | 64,011 | -0.06(-0.75%) |
Dec 07, 2010 | 8.110 | 8.130 | 8.000 | 8.050 | 87,643 | +0.04(+0.50%) |
Dec 06, 2010 | 8.060 | 8.115 | 8.000 | 8.010 | 92,234 | -0.09(-1.11%) |
Dec 03, 2010 | 7.970 | 8.131 | 7.830 | 8.100 | 58,808 | +0.10(+1.25%) |
Dec 02, 2010 | 8.060 | 8.090 | 7.950 | 8.000 | 116,803 | +0.00(+0.00%) |