Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.753 | 7.830 | 7.655 | 7.824 | 666,972 | +0.12(+1.51%) |
Feb 25, 2011 | 7.681 | 7.772 | 7.617 | 7.707 | 599,173 | +0.09(+1.19%) |
Feb 24, 2011 | 7.539 | 7.623 | 7.461 | 7.617 | 981,725 | +0.08(+1.12%) |
Feb 23, 2011 | 7.986 | 7.986 | 7.500 | 7.532 | 1,837,338 | -0.47(-5.83%) |
Feb 22, 2011 | 8.154 | 8.251 | 7.986 | 7.999 | 982,401 | -0.27(-3.29%) |
Feb 18, 2011 | 8.407 | 8.420 | 8.248 | 8.271 | 783,290 | -0.13(-1.54%) |
Feb 17, 2011 | 8.018 | 8.426 | 8.005 | 8.400 | 951,952 | +0.35(+4.34%) |
Feb 16, 2011 | 7.830 | 8.067 | 7.830 | 8.050 | 1,688,723 | +0.27(+3.41%) |
Feb 15, 2011 | 7.740 | 7.889 | 7.740 | 7.785 | 972,674 | +0.01(+0.17%) |
Feb 14, 2011 | 7.591 | 7.811 | 7.591 | 7.772 | 673,042 | +0.19(+2.48%) |
Feb 11, 2011 | 7.707 | 7.720 | 7.481 | 7.584 | 1,843,396 | -0.14(-1.76%) |
Feb 10, 2011 | 7.675 | 7.772 | 7.636 | 7.720 | 626,598 | +0.00(+0.00%) |
Feb 09, 2011 | 7.623 | 7.759 | 7.597 | 7.720 | 731,257 | +0.07(+0.93%) |
Feb 08, 2011 | 7.565 | 7.649 | 7.500 | 7.649 | 677,715 | +0.10(+1.37%) |
Feb 07, 2011 | 7.338 | 7.571 | 7.332 | 7.545 | 809,366 | +0.18(+2.46%) |
Feb 04, 2011 | 7.234 | 7.364 | 7.124 | 7.364 | 467,921 | +0.14(+1.97%) |
Feb 03, 2011 | 7.319 | 7.345 | 7.150 | 7.221 | 545,735 | -0.09(-1.24%) |
Feb 02, 2011 | 7.241 | 7.422 | 7.202 | 7.312 | 715,253 | +0.04(+0.53%) |
Feb 01, 2011 | 6.917 | 7.338 | 6.865 | 7.273 | 985,268 | +0.40(+5.74%) |
Jan 31, 2011 | 6.865 | 6.943 | 6.729 | 6.878 | 728,136 | +0.06(+0.95%) |
Jan 28, 2011 | 7.027 | 7.027 | 6.775 | 6.813 | 1,082,683 | -0.21(-2.95%) |
Jan 27, 2011 | 6.962 | 7.118 | 6.885 | 7.021 | 504,773 | +0.07(+1.03%) |
Jan 26, 2011 | 6.878 | 7.047 | 6.852 | 6.949 | 490,316 | +0.08(+1.23%) |
Jan 25, 2011 | 6.762 | 6.865 | 6.710 | 6.865 | 560,167 | +0.05(+0.76%) |
Jan 24, 2011 | 6.690 | 6.878 | 6.671 | 6.813 | 870,486 | +0.10(+1.54%) |
Jan 21, 2011 | 6.729 | 6.775 | 6.697 | 6.710 | 710,555 | +0.02(+0.29%) |
Jan 20, 2011 | 6.671 | 6.775 | 6.626 | 6.690 | 659,867 | -0.03(-0.39%) |
Jan 19, 2011 | 6.833 | 6.859 | 6.687 | 6.716 | 691,661 | -0.14(-2.08%) |
Jan 18, 2011 | 6.988 | 7.014 | 6.852 | 6.859 | 692,406 | -0.17(-2.40%) |
Jan 14, 2011 | 7.034 | 7.034 | 6.859 | 7.027 | 786,342 | +0.01(+0.18%) |
Jan 13, 2011 | 6.930 | 7.027 | 6.904 | 7.014 | 465,361 | +0.05(+0.74%) |
Jan 12, 2011 | 7.027 | 7.027 | 6.949 | 6.962 | 652,319 | +0.01(+0.19%) |
Jan 11, 2011 | 7.040 | 7.060 | 6.878 | 6.949 | 655,162 | -0.06(-0.92%) |
Jan 10, 2011 | 6.962 | 7.040 | 6.891 | 7.014 | 551,096 | +0.01(+0.09%) |
Jan 07, 2011 | 6.930 | 7.027 | 6.826 | 7.008 | 570,909 | +0.08(+1.22%) |
Jan 06, 2011 | 7.047 | 7.092 | 6.904 | 6.924 | 396,606 | -0.11(-1.57%) |
Jan 05, 2011 | 6.852 | 7.040 | 6.846 | 7.034 | 527,664 | +0.14(+2.07%) |
Jan 04, 2011 | 6.865 | 6.937 | 6.671 | 6.891 | 731,771 | +0.02(+0.28%) |
Jan 03, 2011 | 6.826 | 6.911 | 6.775 | 6.872 | 515,078 | +0.10(+1.53%) |
Dec 31, 2010 | 6.755 | 6.775 | 6.697 | 6.768 | 510,859 | -0.01(-0.19%) |
Dec 30, 2010 | 6.729 | 6.801 | 6.729 | 6.781 | 261,018 | +0.02(+0.29%) |
Dec 29, 2010 | 6.826 | 6.833 | 6.697 | 6.762 | 229,889 | -0.01(-0.10%) |
Dec 28, 2010 | 6.864 | 6.877 | 6.710 | 6.768 | 267,608 | -0.10(-1.49%) |
Dec 27, 2010 | 6.800 | 6.896 | 6.749 | 6.871 | 201,495 | +0.04(+0.56%) |
Dec 23, 2010 | 6.858 | 6.877 | 6.781 | 6.832 | 257,966 | -0.01(-0.19%) |
Dec 22, 2010 | 6.839 | 6.871 | 6.704 | 6.845 | 377,506 | +0.05(+0.76%) |
Dec 21, 2010 | 6.646 | 6.807 | 6.637 | 6.794 | 322,171 | +0.16(+2.42%) |
Dec 20, 2010 | 6.576 | 6.704 | 6.563 | 6.633 | 569,395 | +0.06(+0.88%) |
Dec 17, 2010 | 6.537 | 6.588 | 6.409 | 6.576 | 847,914 | +0.06(+0.89%) |
Dec 16, 2010 | 6.544 | 6.601 | 6.492 | 6.518 | 512,114 | +0.02(+0.30%) |
Dec 15, 2010 | 6.550 | 6.775 | 6.486 | 6.499 | 757,257 | -0.08(-1.17%) |
Dec 14, 2010 | 6.755 | 6.755 | 6.556 | 6.576 | 634,728 | -0.15(-2.19%) |
Dec 13, 2010 | 6.967 | 6.967 | 6.723 | 6.723 | 722,369 | -0.20(-2.87%) |
Dec 10, 2010 | 6.556 | 6.986 | 6.531 | 6.922 | 765,798 | +0.39(+5.99%) |
Dec 09, 2010 | 6.646 | 6.646 | 6.505 | 6.531 | 938,013 | -0.08(-1.26%) |
Dec 08, 2010 | 6.646 | 6.717 | 6.608 | 6.614 | 506,282 | -0.02(-0.29%) |
Dec 07, 2010 | 6.588 | 6.755 | 6.550 | 6.633 | 666,295 | +0.11(+1.67%) |
Dec 06, 2010 | 6.627 | 6.678 | 6.524 | 6.524 | 944,049 | -0.19(-2.87%) |
Dec 03, 2010 | 6.512 | 6.736 | 6.479 | 6.717 | 537,373 | +0.17(+2.65%) |
Dec 02, 2010 | 6.396 | 6.544 | 6.364 | 6.544 | 1,001,202 | +0.14(+2.20%) |