Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.621 | 8.786 | 8.603 | 8.786 | 3,343,198 | +0.25(+2.92%) |
Feb 25, 2011 | 8.332 | 8.537 | 8.299 | 8.537 | 2,010,146 | +0.27(+3.24%) |
Feb 24, 2011 | 8.251 | 8.306 | 8.178 | 8.269 | 1,782,970 | +0.01(+0.18%) |
Feb 23, 2011 | 8.196 | 8.337 | 8.178 | 8.255 | 2,236,591 | +0.07(+0.90%) |
Feb 22, 2011 | 8.196 | 8.258 | 8.156 | 8.181 | 1,679,011 | -0.07(-0.89%) |
Feb 18, 2011 | 8.214 | 8.273 | 8.112 | 8.255 | 2,308,254 | +0.05(+0.63%) |
Feb 17, 2011 | 8.258 | 8.416 | 8.145 | 8.203 | 2,988,069 | -0.01(-0.13%) |
Feb 16, 2011 | 8.244 | 8.284 | 8.185 | 8.214 | 1,928,034 | +0.02(+0.27%) |
Feb 15, 2011 | 8.181 | 8.233 | 8.152 | 8.192 | 1,875,569 | +0.00(+0.04%) |
Feb 14, 2011 | 8.203 | 8.214 | 8.152 | 8.189 | 1,924,051 | -0.03(-0.31%) |
Feb 11, 2011 | 8.192 | 8.222 | 8.145 | 8.214 | 1,566,074 | +0.01(+0.13%) |
Feb 10, 2011 | 8.189 | 8.262 | 8.156 | 8.203 | 1,257,863 | -0.01(-0.09%) |
Feb 09, 2011 | 8.167 | 8.229 | 8.137 | 8.211 | 1,219,367 | +0.03(+0.40%) |
Feb 08, 2011 | 8.152 | 8.203 | 8.134 | 8.178 | 1,417,736 | +0.04(+0.54%) |
Feb 07, 2011 | 8.097 | 8.174 | 8.068 | 8.134 | 1,825,898 | +0.05(+0.68%) |
Feb 04, 2011 | 8.218 | 8.218 | 7.914 | 8.079 | 3,170,784 | -0.10(-1.25%) |
Feb 03, 2011 | 8.178 | 8.203 | 8.119 | 8.181 | 1,609,899 | -0.00(-0.04%) |
Feb 02, 2011 | 8.262 | 8.302 | 8.148 | 8.185 | 1,582,868 | -0.09(-1.06%) |
Feb 01, 2011 | 8.240 | 8.302 | 8.178 | 8.273 | 2,273,217 | +0.11(+1.30%) |
Jan 31, 2011 | 8.152 | 8.236 | 8.112 | 8.167 | 2,315,612 | +0.08(+1.00%) |
Jan 28, 2011 | 8.145 | 8.189 | 8.027 | 8.086 | 3,258,399 | -0.04(-0.54%) |
Jan 27, 2011 | 8.097 | 8.167 | 8.042 | 8.130 | 3,993,478 | +0.07(+0.86%) |
Jan 26, 2011 | 7.985 | 8.082 | 7.949 | 8.060 | 2,619,319 | +0.10(+1.22%) |
Jan 25, 2011 | 7.855 | 7.977 | 7.815 | 7.963 | 3,088,052 | +0.11(+1.38%) |
Jan 24, 2011 | 7.830 | 7.927 | 7.815 | 7.855 | 2,264,321 | +0.05(+0.69%) |
Jan 21, 2011 | 7.866 | 7.877 | 7.707 | 7.801 | 2,467,218 | -0.04(-0.46%) |
Jan 20, 2011 | 7.808 | 7.938 | 7.801 | 7.837 | 2,466,513 | +0.01(+0.14%) |
Jan 19, 2011 | 7.949 | 7.949 | 7.812 | 7.826 | 2,834,370 | -0.09(-1.18%) |
Jan 18, 2011 | 7.927 | 7.981 | 7.840 | 7.920 | 4,426,254 | -0.01(-0.14%) |
Jan 14, 2011 | 7.970 | 8.020 | 7.927 | 7.931 | 3,598,753 | -0.03(-0.41%) |
Jan 13, 2011 | 7.981 | 7.996 | 7.934 | 7.963 | 1,459,900 | +0.01(+0.09%) |
Jan 12, 2011 | 8.064 | 8.082 | 7.923 | 7.956 | 1,727,366 | -0.03(-0.41%) |
Jan 11, 2011 | 8.082 | 8.107 | 7.970 | 7.988 | 1,687,311 | -0.06(-0.76%) |
Jan 10, 2011 | 7.981 | 8.086 | 7.909 | 8.050 | 2,185,141 | +0.05(+0.63%) |
Jan 07, 2011 | 8.154 | 8.208 | 7.992 | 7.999 | 3,102,502 | -0.11(-1.38%) |
Jan 06, 2011 | 8.212 | 8.241 | 8.089 | 8.111 | 2,213,933 | -0.07(-0.84%) |
Jan 05, 2011 | 8.046 | 8.187 | 8.039 | 8.179 | 2,111,972 | +0.14(+1.70%) |
Jan 04, 2011 | 8.244 | 8.266 | 8.007 | 8.042 | 1,698,721 | -0.17(-2.11%) |
Jan 03, 2011 | 8.143 | 8.230 | 8.114 | 8.215 | 1,785,588 | +0.13(+1.56%) |
Dec 31, 2010 | 8.151 | 8.215 | 8.068 | 8.089 | 1,469,742 | -0.07(-0.88%) |
Dec 30, 2010 | 8.111 | 8.233 | 8.089 | 8.161 | 1,581,966 | +0.06(+0.76%) |
Dec 29, 2010 | 8.107 | 8.129 | 8.060 | 8.100 | 950,580 | -0.01(-0.09%) |
Dec 28, 2010 | 8.068 | 8.143 | 8.017 | 8.107 | 1,776,791 | +0.06(+0.76%) |
Dec 27, 2010 | 7.916 | 8.064 | 7.837 | 8.046 | 1,540,311 | +0.13(+1.64%) |
Dec 23, 2010 | 7.938 | 7.963 | 7.905 | 7.916 | 1,141,929 | -0.01(-0.14%) |
Dec 22, 2010 | 7.877 | 7.996 | 7.877 | 7.927 | 1,624,387 | +0.08(+1.06%) |
Dec 21, 2010 | 7.758 | 7.844 | 7.732 | 7.844 | 1,785,283 | +0.14(+1.78%) |
Dec 20, 2010 | 7.642 | 7.765 | 7.617 | 7.707 | 2,192,625 | +0.13(+1.76%) |
Dec 17, 2010 | 7.462 | 7.599 | 7.455 | 7.574 | 5,814,384 | +0.12(+1.60%) |
Dec 16, 2010 | 7.401 | 7.455 | 7.336 | 7.455 | 1,932,890 | +0.09(+1.17%) |
Dec 15, 2010 | 7.466 | 7.567 | 7.368 | 7.368 | 3,143,591 | -0.15(-1.97%) |
Dec 14, 2010 | 7.538 | 7.649 | 7.487 | 7.516 | 2,358,139 | +0.00(+0.05%) |
Dec 13, 2010 | 7.455 | 7.527 | 7.397 | 7.512 | 1,410,430 | +0.10(+1.31%) |
Dec 10, 2010 | 7.394 | 7.444 | 7.354 | 7.415 | 2,068,159 | +0.03(+0.39%) |
Dec 09, 2010 | 7.509 | 7.541 | 7.379 | 7.386 | 2,243,116 | -0.06(-0.87%) |
Dec 08, 2010 | 7.621 | 7.649 | 7.394 | 7.451 | 2,766,161 | -0.15(-1.99%) |
Dec 07, 2010 | 7.700 | 7.729 | 7.588 | 7.603 | 2,052,685 | -0.02(-0.28%) |
Dec 06, 2010 | 7.689 | 7.725 | 7.595 | 7.624 | 1,703,545 | -0.08(-1.03%) |
Dec 03, 2010 | 7.822 | 7.880 | 7.686 | 7.704 | 3,525,956 | -0.20(-2.55%) |
Dec 02, 2010 | 7.686 | 7.909 | 7.642 | 7.905 | 2,669,055 | +0.25(+3.30%) |