Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.524 | 8.611 | 8.488 | 8.561 | 5,047,565 | +0.05(+0.59%) |
Feb 25, 2011 | 8.556 | 8.579 | 8.424 | 8.511 | 3,615,969 | +0.06(+0.70%) |
Feb 24, 2011 | 8.270 | 8.629 | 8.247 | 8.452 | 10,406,768 | +0.21(+2.59%) |
Feb 23, 2011 | 8.270 | 8.342 | 8.161 | 8.238 | 8,568,976 | -0.08(-0.93%) |
Feb 22, 2011 | 8.533 | 8.633 | 8.256 | 8.315 | 9,684,749 | -0.40(-4.59%) |
Feb 18, 2011 | 8.774 | 8.783 | 8.629 | 8.715 | 6,142,162 | +0.08(+0.91%) |
Feb 17, 2011 | 8.726 | 8.726 | 8.635 | 8.637 | 6,454,300 | -0.04(-0.41%) |
Feb 16, 2011 | 8.516 | 8.722 | 8.516 | 8.673 | 7,182,547 | +0.21(+2.44%) |
Feb 15, 2011 | 8.296 | 8.489 | 8.260 | 8.466 | 7,181,496 | +0.21(+2.50%) |
Feb 14, 2011 | 8.220 | 8.274 | 8.135 | 8.260 | 4,671,384 | +0.12(+1.43%) |
Feb 11, 2011 | 8.050 | 8.220 | 7.911 | 8.144 | 10,021,911 | +0.05(+0.61%) |
Feb 10, 2011 | 8.332 | 8.350 | 7.957 | 8.094 | 14,214,056 | -0.41(-4.80%) |
Feb 09, 2011 | 8.583 | 8.619 | 8.453 | 8.502 | 6,201,835 | -0.13(-1.56%) |
Feb 08, 2011 | 8.686 | 8.704 | 8.552 | 8.637 | 4,255,630 | -0.03(-0.36%) |
Feb 07, 2011 | 8.552 | 8.740 | 8.552 | 8.668 | 5,071,181 | +0.12(+1.36%) |
Feb 04, 2011 | 8.502 | 8.619 | 8.475 | 8.552 | 7,820,918 | +0.13(+1.60%) |
Feb 03, 2011 | 8.166 | 8.431 | 8.117 | 8.417 | 5,811,255 | +0.30(+3.70%) |
Feb 02, 2011 | 8.108 | 8.193 | 8.081 | 8.117 | 3,443,385 | +0.01(+0.17%) |
Feb 01, 2011 | 7.875 | 8.153 | 7.853 | 8.103 | 5,187,595 | +0.29(+3.67%) |
Jan 31, 2011 | 7.785 | 7.884 | 7.754 | 7.817 | 3,997,028 | +0.04(+0.46%) |
Jan 28, 2011 | 8.018 | 8.045 | 7.758 | 7.781 | 4,942,689 | -0.23(-2.91%) |
Jan 27, 2011 | 7.933 | 8.059 | 7.888 | 8.014 | 3,720,154 | +0.09(+1.19%) |
Jan 26, 2011 | 7.897 | 7.933 | 7.826 | 7.920 | 4,357,423 | +0.04(+0.57%) |
Jan 25, 2011 | 7.861 | 7.938 | 7.749 | 7.875 | 4,766,623 | -0.01(-0.11%) |
Jan 24, 2011 | 7.817 | 7.893 | 7.740 | 7.884 | 3,597,671 | +0.07(+0.92%) |
Jan 21, 2011 | 7.830 | 7.929 | 7.772 | 7.812 | 3,483,612 | +0.00(+0.00%) |
Jan 20, 2011 | 7.821 | 7.843 | 7.727 | 7.812 | 3,143,472 | -0.07(-0.91%) |
Jan 19, 2011 | 7.978 | 7.996 | 7.832 | 7.884 | 3,768,662 | -0.10(-1.24%) |
Jan 18, 2011 | 7.942 | 8.023 | 7.942 | 7.982 | 2,980,426 | +0.03(+0.39%) |
Jan 14, 2011 | 7.848 | 7.996 | 7.814 | 7.951 | 3,811,988 | +0.09(+1.08%) |
Jan 13, 2011 | 7.938 | 7.978 | 7.821 | 7.866 | 3,671,696 | -0.08(-0.96%) |
Jan 12, 2011 | 8.045 | 8.063 | 7.933 | 7.942 | 3,132,307 | +0.01(+0.17%) |
Jan 11, 2011 | 7.987 | 8.054 | 7.906 | 7.929 | 4,669,030 | +0.05(+0.63%) |
Jan 10, 2011 | 7.924 | 7.938 | 7.736 | 7.879 | 4,872,580 | -0.08(-0.96%) |
Jan 07, 2011 | 8.014 | 8.090 | 7.893 | 7.956 | 6,243,216 | +0.00(+0.00%) |
Jan 06, 2011 | 8.068 | 8.121 | 7.956 | 7.956 | 5,752,553 | -0.04(-0.45%) |
Jan 05, 2011 | 7.839 | 8.041 | 7.655 | 7.991 | 9,299,491 | +0.23(+3.00%) |
Jan 04, 2011 | 7.870 | 7.888 | 7.693 | 7.758 | 4,533,102 | -0.02(-0.23%) |
Jan 03, 2011 | 7.781 | 7.843 | 7.767 | 7.776 | 3,725,750 | +0.08(+0.99%) |
Dec 31, 2010 | 7.637 | 7.749 | 7.606 | 7.700 | 2,794,306 | +0.04(+0.47%) |
Dec 30, 2010 | 7.660 | 7.691 | 7.628 | 7.664 | 1,777,211 | -0.00(-0.06%) |
Dec 29, 2010 | 7.691 | 7.736 | 7.642 | 7.669 | 2,729,616 | +0.01(+0.18%) |
Dec 28, 2010 | 7.660 | 7.678 | 7.601 | 7.655 | 2,334,946 | +0.04(+0.53%) |
Dec 27, 2010 | 7.548 | 7.700 | 7.548 | 7.615 | 1,929,362 | -0.02(-0.29%) |
Dec 23, 2010 | 7.669 | 7.731 | 7.628 | 7.637 | 3,608,340 | -0.05(-0.64%) |
Dec 22, 2010 | 7.575 | 7.718 | 7.575 | 7.687 | 4,080,237 | +0.05(+0.70%) |
Dec 21, 2010 | 7.530 | 7.664 | 7.494 | 7.633 | 3,296,238 | +0.09(+1.19%) |
Dec 20, 2010 | 7.512 | 7.597 | 7.498 | 7.543 | 4,480,328 | +0.03(+0.36%) |
Dec 17, 2010 | 7.566 | 7.619 | 7.476 | 7.516 | 4,972,350 | -0.05(-0.65%) |
Dec 16, 2010 | 7.436 | 7.637 | 7.395 | 7.566 | 7,345,396 | +0.17(+2.30%) |
Dec 15, 2010 | 7.409 | 7.445 | 7.373 | 7.395 | 5,584,505 | -0.01(-0.18%) |
Dec 14, 2010 | 7.292 | 7.521 | 7.279 | 7.409 | 7,513,145 | -0.06(-0.78%) |
Dec 13, 2010 | 7.566 | 7.615 | 7.449 | 7.467 | 7,775,612 | -0.01(-0.18%) |
Dec 10, 2010 | 7.126 | 7.507 | 7.117 | 7.480 | 13,717,787 | +0.39(+5.43%) |
Dec 09, 2010 | 7.153 | 7.167 | 7.005 | 7.095 | 7,561,683 | +0.02(+0.25%) |
Dec 08, 2010 | 6.822 | 7.198 | 6.813 | 7.077 | 15,467,611 | +0.27(+3.95%) |
Dec 07, 2010 | 6.848 | 6.938 | 6.781 | 6.808 | 7,847,270 | +0.01(+0.13%) |
Dec 06, 2010 | 6.647 | 6.813 | 6.638 | 6.799 | 6,913,693 | +0.10(+1.47%) |
Dec 03, 2010 | 6.593 | 6.719 | 6.593 | 6.701 | 4,054,639 | +0.06(+0.95%) |
Dec 02, 2010 | 6.503 | 6.723 | 6.503 | 6.638 | 6,999,619 | +0.21(+3.21%) |