Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.100 | 8.141 | 8.032 | 8.137 | 8,537,909 | +0.04(+0.53%) |
Feb 25, 2011 | 8.001 | 8.143 | 7.977 | 8.094 | 5,247,648 | +0.12(+1.53%) |
Feb 24, 2011 | 8.094 | 8.113 | 7.958 | 7.972 | 5,993,198 | -0.12(-1.43%) |
Feb 23, 2011 | 8.168 | 8.218 | 8.045 | 8.088 | 6,525,887 | -0.09(-1.06%) |
Feb 22, 2011 | 8.205 | 8.276 | 8.170 | 8.174 | 5,460,628 | -0.09(-1.14%) |
Feb 18, 2011 | 8.261 | 8.292 | 8.205 | 8.268 | 4,268,416 | +0.02(+0.24%) |
Feb 17, 2011 | 8.316 | 8.366 | 8.199 | 8.248 | 4,434,467 | -0.10(-1.18%) |
Feb 16, 2011 | 8.322 | 8.360 | 8.267 | 8.347 | 5,652,105 | +0.07(+0.82%) |
Feb 15, 2011 | 8.224 | 8.322 | 8.162 | 8.279 | 6,635,546 | +0.06(+0.75%) |
Feb 14, 2011 | 8.143 | 8.230 | 8.076 | 8.218 | 7,017,541 | +0.11(+1.37%) |
Feb 11, 2011 | 8.088 | 8.156 | 8.088 | 8.106 | 8,953,999 | +0.02(+0.23%) |
Feb 10, 2011 | 8.150 | 8.180 | 8.082 | 8.088 | 6,351,875 | -0.11(-1.36%) |
Feb 09, 2011 | 8.224 | 8.248 | 8.162 | 8.199 | 5,396,167 | -0.05(-0.60%) |
Feb 08, 2011 | 8.150 | 8.267 | 8.069 | 8.248 | 6,676,176 | +0.13(+1.60%) |
Feb 07, 2011 | 8.205 | 8.242 | 8.051 | 8.119 | 7,313,804 | -0.02(-0.30%) |
Feb 04, 2011 | 8.143 | 8.174 | 8.119 | 8.143 | 3,917,997 | -0.01(-0.15%) |
Feb 03, 2011 | 8.094 | 8.162 | 8.082 | 8.156 | 7,405,481 | +0.02(+0.23%) |
Feb 02, 2011 | 8.137 | 8.180 | 8.100 | 8.137 | 6,537,771 | -0.01(-0.15%) |
Feb 01, 2011 | 8.045 | 8.162 | 7.995 | 8.150 | 7,519,418 | +0.18(+2.25%) |
Jan 31, 2011 | 8.045 | 8.076 | 7.927 | 7.971 | 6,989,614 | -0.03(-0.39%) |
Jan 28, 2011 | 8.180 | 8.218 | 7.983 | 8.001 | 10,678,598 | -0.13(-1.63%) |
Jan 27, 2011 | 8.122 | 8.220 | 8.122 | 8.134 | 5,436,919 | +0.00(+0.06%) |
Jan 26, 2011 | 8.201 | 8.201 | 8.098 | 8.130 | 5,476,618 | -0.02(-0.28%) |
Jan 25, 2011 | 7.988 | 8.177 | 7.988 | 8.152 | 9,692,333 | +0.10(+1.19%) |
Jan 24, 2011 | 8.055 | 8.152 | 8.006 | 8.056 | 19,243,040 | +0.00(+0.02%) |
Jan 21, 2011 | 8.091 | 8.146 | 7.896 | 8.055 | 38,486,156 | -0.30(-3.60%) |
Jan 20, 2011 | 8.580 | 8.592 | 8.232 | 8.355 | 14,911,117 | -0.16(-1.85%) |
Jan 19, 2011 | 8.689 | 8.696 | 8.458 | 8.513 | 10,320,853 | -0.18(-2.05%) |
Jan 18, 2011 | 8.836 | 8.842 | 8.659 | 8.691 | 7,693,889 | -0.11(-1.23%) |
Jan 14, 2011 | 8.696 | 8.812 | 8.671 | 8.799 | 4,207,944 | +0.13(+1.48%) |
Jan 13, 2011 | 8.641 | 8.714 | 8.598 | 8.671 | 5,431,947 | +0.04(+0.48%) |
Jan 12, 2011 | 8.580 | 8.683 | 8.580 | 8.630 | 3,827,076 | +0.06(+0.73%) |
Jan 11, 2011 | 8.592 | 8.653 | 8.537 | 8.567 | 3,847,338 | +0.01(+0.07%) |
Jan 10, 2011 | 8.665 | 8.677 | 8.470 | 8.561 | 10,376,802 | -0.13(-1.47%) |
Jan 07, 2011 | 8.665 | 8.689 | 8.519 | 8.689 | 9,865,065 | +0.05(+0.57%) |
Jan 06, 2011 | 8.659 | 8.671 | 8.616 | 8.641 | 6,997,101 | +0.01(+0.07%) |
Jan 05, 2011 | 8.574 | 8.665 | 8.561 | 8.635 | 6,019,122 | +0.06(+0.75%) |
Jan 04, 2011 | 8.635 | 8.659 | 8.464 | 8.570 | 5,419,715 | -0.03(-0.32%) |
Jan 03, 2011 | 8.598 | 8.647 | 8.561 | 8.598 | 5,011,070 | +0.05(+0.57%) |
Dec 31, 2010 | 8.610 | 8.635 | 8.531 | 8.549 | 2,793,014 | -0.05(-0.64%) |
Dec 30, 2010 | 8.537 | 8.647 | 8.531 | 8.604 | 3,445,402 | +0.04(+0.43%) |
Dec 29, 2010 | 8.586 | 8.628 | 8.567 | 8.567 | 3,402,435 | -0.01(-0.14%) |
Dec 28, 2010 | 8.567 | 8.598 | 8.531 | 8.580 | 2,029,074 | +0.03(+0.36%) |
Dec 27, 2010 | 8.482 | 8.580 | 8.482 | 8.549 | 2,163,714 | +0.05(+0.65%) |
Dec 23, 2010 | 8.513 | 8.561 | 8.439 | 8.494 | 4,557,058 | -0.02(-0.21%) |
Dec 22, 2010 | 8.354 | 8.537 | 8.348 | 8.513 | 5,530,510 | +0.17(+2.05%) |
Dec 21, 2010 | 8.366 | 8.390 | 8.311 | 8.342 | 4,658,263 | +0.01(+0.09%) |
Dec 20, 2010 | 8.305 | 8.378 | 8.305 | 8.334 | 3,305,166 | +0.03(+0.35%) |
Dec 17, 2010 | 8.232 | 8.305 | 8.214 | 8.305 | 10,351,730 | +0.07(+0.89%) |
Dec 16, 2010 | 8.238 | 8.299 | 8.165 | 8.232 | 4,727,935 | +0.02(+0.30%) |
Dec 15, 2010 | 8.177 | 8.305 | 8.140 | 8.207 | 7,430,576 | +0.04(+0.45%) |
Dec 14, 2010 | 8.220 | 8.256 | 8.146 | 8.171 | 7,052,681 | -0.02(-0.30%) |
Dec 13, 2010 | 8.348 | 8.354 | 8.189 | 8.195 | 6,384,815 | -0.10(-1.25%) |
Dec 10, 2010 | 8.238 | 8.311 | 8.122 | 8.299 | 8,770,790 | +0.09(+1.12%) |
Dec 09, 2010 | 8.250 | 8.287 | 8.091 | 8.207 | 10,760,967 | -0.01(-0.15%) |
Dec 08, 2010 | 7.982 | 8.220 | 7.976 | 8.220 | 12,577,135 | +0.25(+3.14%) |
Dec 07, 2010 | 8.037 | 8.079 | 7.933 | 7.969 | 7,715,406 | +0.02(+0.23%) |
Dec 06, 2010 | 7.927 | 7.969 | 7.847 | 7.951 | 7,909,275 | +0.04(+0.54%) |
Dec 03, 2010 | 7.829 | 7.939 | 7.786 | 7.908 | 16,543,402 | +0.03(+0.39%) |
Dec 02, 2010 | 7.670 | 7.902 | 7.670 | 7.878 | 11,218,096 | +0.22(+2.83%) |