Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.248 | 7.352 | 7.234 | 7.298 | 635,812 | +0.06(+0.81%) |
Feb 25, 2011 | 7.126 | 7.248 | 7.068 | 7.239 | 607,521 | +0.14(+1.90%) |
Feb 24, 2011 | 6.991 | 7.131 | 6.960 | 7.104 | 1,063,157 | +0.11(+1.61%) |
Feb 23, 2011 | 7.388 | 7.415 | 6.775 | 6.991 | 1,774,134 | -0.37(-5.07%) |
Feb 22, 2011 | 7.460 | 7.653 | 7.347 | 7.365 | 1,286,827 | -0.16(-2.15%) |
Feb 18, 2011 | 7.725 | 7.766 | 7.266 | 7.527 | 3,920,060 | -0.59(-7.21%) |
Feb 17, 2011 | 8.108 | 8.130 | 8.067 | 8.112 | 254,927 | +0.00(+0.06%) |
Feb 16, 2011 | 8.054 | 8.108 | 8.018 | 8.108 | 257,877 | +0.07(+0.84%) |
Feb 15, 2011 | 8.058 | 8.076 | 8.013 | 8.040 | 203,349 | -0.04(-0.50%) |
Feb 14, 2011 | 8.085 | 8.126 | 8.045 | 8.081 | 386,684 | +0.02(+0.28%) |
Feb 11, 2011 | 7.937 | 8.058 | 7.883 | 8.058 | 281,303 | +0.11(+1.42%) |
Feb 10, 2011 | 7.950 | 8.036 | 7.874 | 7.946 | 321,738 | -0.06(-0.73%) |
Feb 09, 2011 | 8.054 | 8.103 | 7.959 | 8.004 | 230,151 | -0.06(-0.73%) |
Feb 08, 2011 | 8.018 | 8.072 | 7.941 | 8.063 | 367,361 | +0.04(+0.50%) |
Feb 07, 2011 | 7.937 | 8.063 | 7.878 | 8.022 | 335,454 | +0.09(+1.08%) |
Feb 04, 2011 | 7.905 | 7.964 | 7.842 | 7.937 | 322,915 | +0.03(+0.34%) |
Feb 03, 2011 | 7.991 | 8.081 | 7.905 | 7.910 | 310,855 | -0.10(-1.29%) |
Feb 02, 2011 | 7.914 | 8.031 | 7.914 | 8.013 | 293,991 | +0.07(+0.91%) |
Feb 01, 2011 | 7.788 | 7.959 | 7.775 | 7.941 | 338,528 | +0.17(+2.14%) |
Jan 31, 2011 | 7.743 | 7.820 | 7.658 | 7.775 | 488,055 | +0.05(+0.70%) |
Jan 28, 2011 | 7.950 | 8.004 | 7.716 | 7.721 | 451,957 | -0.20(-2.50%) |
Jan 27, 2011 | 7.910 | 7.946 | 7.833 | 7.919 | 379,078 | +0.01(+0.11%) |
Jan 26, 2011 | 7.874 | 8.036 | 7.816 | 7.910 | 435,708 | +0.07(+0.86%) |
Jan 25, 2011 | 7.856 | 7.865 | 7.752 | 7.842 | 363,196 | -0.03(-0.34%) |
Jan 24, 2011 | 7.829 | 7.928 | 7.829 | 7.869 | 295,208 | +0.07(+0.92%) |
Jan 21, 2011 | 7.797 | 7.874 | 7.752 | 7.797 | 531,344 | +0.06(+0.76%) |
Jan 20, 2011 | 7.896 | 7.919 | 7.734 | 7.739 | 512,121 | -0.18(-2.22%) |
Jan 19, 2011 | 8.157 | 8.166 | 7.878 | 7.914 | 615,229 | -0.37(-4.51%) |
Jan 18, 2011 | 8.351 | 8.364 | 8.261 | 8.288 | 786,690 | -0.04(-0.49%) |
Jan 14, 2011 | 8.265 | 8.328 | 8.183 | 8.328 | 380,893 | +0.05(+0.60%) |
Jan 13, 2011 | 8.306 | 8.315 | 8.234 | 8.279 | 453,963 | -0.03(-0.33%) |
Jan 12, 2011 | 8.301 | 8.310 | 8.243 | 8.306 | 393,770 | +0.06(+0.71%) |
Jan 11, 2011 | 8.234 | 8.288 | 8.207 | 8.247 | 467,155 | +0.04(+0.49%) |
Jan 10, 2011 | 8.112 | 8.225 | 8.027 | 8.207 | 363,198 | +0.07(+0.83%) |
Jan 07, 2011 | 8.112 | 8.324 | 8.054 | 8.139 | 799,495 | +0.00(+0.06%) |
Jan 06, 2011 | 8.063 | 8.243 | 8.045 | 8.135 | 964,671 | +0.09(+1.12%) |
Jan 05, 2011 | 7.815 | 8.058 | 7.788 | 8.045 | 447,768 | +0.20(+2.58%) |
Jan 04, 2011 | 8.031 | 8.063 | 7.775 | 7.842 | 535,265 | -0.20(-2.46%) |
Jan 03, 2011 | 8.027 | 8.090 | 8.013 | 8.040 | 383,754 | +0.08(+0.96%) |
Dec 31, 2010 | 8.000 | 8.085 | 7.955 | 7.964 | 338,371 | -0.05(-0.62%) |
Dec 30, 2010 | 7.964 | 8.067 | 7.905 | 8.013 | 420,255 | +0.08(+1.02%) |
Dec 29, 2010 | 7.847 | 7.958 | 7.833 | 7.932 | 632,887 | +0.07(+0.92%) |
Dec 28, 2010 | 7.851 | 7.955 | 7.788 | 7.860 | 650,812 | -0.02(-0.23%) |
Dec 27, 2010 | 7.757 | 7.914 | 7.757 | 7.878 | 541,702 | +0.07(+0.92%) |
Dec 23, 2010 | 7.698 | 7.914 | 7.698 | 7.806 | 621,418 | +0.09(+1.17%) |
Dec 22, 2010 | 7.712 | 7.757 | 7.676 | 7.716 | 559,912 | +0.00(+0.00%) |
Dec 21, 2010 | 7.599 | 7.730 | 7.559 | 7.716 | 353,669 | +0.15(+1.96%) |
Dec 20, 2010 | 7.631 | 7.644 | 7.496 | 7.568 | 438,982 | -0.03(-0.41%) |
Dec 17, 2010 | 7.757 | 7.761 | 7.451 | 7.599 | 1,525,762 | -0.16(-2.03%) |
Dec 16, 2010 | 7.824 | 7.896 | 7.725 | 7.757 | 631,289 | -0.07(-0.92%) |
Dec 15, 2010 | 7.991 | 8.085 | 7.813 | 7.829 | 837,020 | -0.18(-2.19%) |
Dec 14, 2010 | 7.901 | 8.094 | 7.847 | 8.004 | 945,673 | +0.16(+2.01%) |
Dec 13, 2010 | 7.874 | 7.910 | 7.775 | 7.847 | 586,730 | +0.00(+0.00%) |
Dec 10, 2010 | 7.725 | 7.851 | 7.660 | 7.847 | 543,059 | +0.14(+1.75%) |
Dec 09, 2010 | 7.788 | 7.788 | 7.658 | 7.712 | 538,710 | +0.00(+0.06%) |
Dec 08, 2010 | 7.649 | 7.743 | 7.635 | 7.707 | 485,314 | +0.05(+0.71%) |
Dec 07, 2010 | 7.703 | 7.703 | 7.608 | 7.653 | 503,249 | +0.00(+0.06%) |
Dec 06, 2010 | 7.613 | 7.694 | 7.608 | 7.649 | 476,727 | +0.00(+0.00%) |
Dec 03, 2010 | 7.568 | 7.658 | 7.536 | 7.649 | 522,637 | +0.03(+0.35%) |
Dec 02, 2010 | 7.586 | 7.624 | 7.541 | 7.622 | 423,840 | +0.06(+0.77%) |