Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.400 | 8.486 | 8.365 | 8.436 | 5,121,915 | +0.05(+0.59%) |
Feb 25, 2011 | 8.432 | 8.454 | 8.302 | 8.387 | 3,669,232 | +0.06(+0.70%) |
Feb 24, 2011 | 8.150 | 8.503 | 8.127 | 8.329 | 10,560,059 | +0.21(+2.59%) |
Feb 23, 2011 | 8.150 | 8.221 | 8.042 | 8.118 | 8,695,196 | -0.08(-0.93%) |
Feb 22, 2011 | 8.409 | 8.508 | 8.136 | 8.194 | 9,827,404 | -0.39(-4.59%) |
Feb 18, 2011 | 8.647 | 8.656 | 8.503 | 8.589 | 6,232,635 | +0.08(+0.91%) |
Feb 17, 2011 | 8.600 | 8.600 | 8.509 | 8.511 | 6,549,370 | -0.04(-0.41%) |
Feb 16, 2011 | 8.392 | 8.596 | 8.392 | 8.547 | 7,288,344 | +0.20(+2.44%) |
Feb 15, 2011 | 8.176 | 8.366 | 8.140 | 8.344 | 7,287,277 | +0.20(+2.50%) |
Feb 14, 2011 | 8.101 | 8.154 | 8.017 | 8.140 | 4,740,192 | +0.11(+1.43%) |
Feb 11, 2011 | 7.933 | 8.101 | 7.796 | 8.026 | 10,169,531 | +0.05(+0.61%) |
Feb 10, 2011 | 8.211 | 8.229 | 7.841 | 7.977 | 14,423,425 | -0.40(-4.80%) |
Feb 09, 2011 | 8.458 | 8.494 | 8.330 | 8.379 | 6,293,186 | -0.13(-1.56%) |
Feb 08, 2011 | 8.560 | 8.578 | 8.428 | 8.511 | 4,318,314 | -0.03(-0.36%) |
Feb 07, 2011 | 8.428 | 8.613 | 8.428 | 8.542 | 5,145,878 | +0.11(+1.36%) |
Feb 04, 2011 | 8.379 | 8.494 | 8.352 | 8.428 | 7,936,118 | +0.13(+1.60%) |
Feb 03, 2011 | 8.048 | 8.308 | 7.999 | 8.295 | 5,896,853 | +0.30(+3.70%) |
Feb 02, 2011 | 7.990 | 8.074 | 7.964 | 7.999 | 3,494,105 | +0.01(+0.17%) |
Feb 01, 2011 | 7.761 | 8.034 | 7.739 | 7.986 | 5,264,007 | +0.28(+3.67%) |
Jan 31, 2011 | 7.672 | 7.769 | 7.641 | 7.703 | 4,055,903 | +0.04(+0.46%) |
Jan 28, 2011 | 7.902 | 7.928 | 7.646 | 7.668 | 5,015,493 | -0.23(-2.91%) |
Jan 27, 2011 | 7.818 | 7.942 | 7.774 | 7.897 | 3,774,951 | +0.09(+1.19%) |
Jan 26, 2011 | 7.783 | 7.818 | 7.712 | 7.805 | 4,421,607 | +0.04(+0.57%) |
Jan 25, 2011 | 7.747 | 7.822 | 7.637 | 7.761 | 4,836,834 | -0.01(-0.11%) |
Jan 24, 2011 | 7.703 | 7.778 | 7.628 | 7.769 | 3,650,664 | +0.07(+0.92%) |
Jan 21, 2011 | 7.716 | 7.814 | 7.659 | 7.699 | 3,534,925 | +0.00(+0.00%) |
Jan 20, 2011 | 7.708 | 7.730 | 7.615 | 7.699 | 3,189,774 | -0.07(-0.91%) |
Jan 19, 2011 | 7.862 | 7.880 | 7.719 | 7.769 | 3,824,173 | -0.10(-1.24%) |
Jan 18, 2011 | 7.827 | 7.906 | 7.827 | 7.867 | 3,024,327 | +0.03(+0.39%) |
Jan 14, 2011 | 7.734 | 7.880 | 7.701 | 7.836 | 3,868,138 | +0.08(+1.08%) |
Jan 13, 2011 | 7.822 | 7.862 | 7.708 | 7.752 | 3,725,779 | -0.08(-0.96%) |
Jan 12, 2011 | 7.928 | 7.946 | 7.818 | 7.827 | 3,178,445 | +0.01(+0.17%) |
Jan 11, 2011 | 7.871 | 7.937 | 7.791 | 7.814 | 4,737,803 | +0.05(+0.63%) |
Jan 10, 2011 | 7.809 | 7.822 | 7.624 | 7.765 | 4,944,351 | -0.08(-0.96%) |
Jan 07, 2011 | 7.897 | 7.973 | 7.778 | 7.840 | 6,335,177 | +0.00(+0.00%) |
Jan 06, 2011 | 7.950 | 8.003 | 7.840 | 7.840 | 5,837,287 | -0.04(-0.45%) |
Jan 05, 2011 | 7.725 | 7.924 | 7.544 | 7.875 | 9,436,469 | +0.23(+3.00%) |
Jan 04, 2011 | 7.756 | 7.774 | 7.582 | 7.646 | 4,599,873 | -0.02(-0.23%) |
Jan 03, 2011 | 7.668 | 7.730 | 7.655 | 7.663 | 3,780,629 | +0.08(+0.99%) |
Dec 31, 2010 | 7.526 | 7.637 | 7.496 | 7.588 | 2,835,466 | +0.04(+0.47%) |
Dec 30, 2010 | 7.549 | 7.579 | 7.518 | 7.553 | 1,803,389 | -0.00(-0.06%) |
Dec 29, 2010 | 7.579 | 7.624 | 7.531 | 7.557 | 2,769,823 | +0.01(+0.18%) |
Dec 28, 2010 | 7.549 | 7.566 | 7.491 | 7.544 | 2,369,340 | +0.04(+0.53%) |
Dec 27, 2010 | 7.438 | 7.588 | 7.438 | 7.504 | 1,957,781 | -0.02(-0.29%) |
Dec 23, 2010 | 7.557 | 7.619 | 7.518 | 7.526 | 3,661,490 | -0.05(-0.64%) |
Dec 22, 2010 | 7.465 | 7.606 | 7.465 | 7.575 | 4,140,338 | +0.05(+0.70%) |
Dec 21, 2010 | 7.420 | 7.553 | 7.385 | 7.522 | 3,344,791 | +0.09(+1.19%) |
Dec 20, 2010 | 7.403 | 7.487 | 7.390 | 7.434 | 4,546,322 | +0.03(+0.36%) |
Dec 17, 2010 | 7.456 | 7.509 | 7.367 | 7.407 | 5,045,591 | -0.05(-0.65%) |
Dec 16, 2010 | 7.328 | 7.526 | 7.288 | 7.456 | 7,453,591 | +0.17(+2.30%) |
Dec 15, 2010 | 7.301 | 7.337 | 7.266 | 7.288 | 5,666,764 | -0.01(-0.18%) |
Dec 14, 2010 | 7.186 | 7.412 | 7.173 | 7.301 | 7,623,811 | -0.06(-0.78%) |
Dec 13, 2010 | 7.456 | 7.504 | 7.341 | 7.359 | 7,890,145 | -0.01(-0.18%) |
Dec 10, 2010 | 7.023 | 7.398 | 7.014 | 7.372 | 13,919,846 | +0.38(+5.43%) |
Dec 09, 2010 | 7.049 | 7.063 | 6.904 | 6.992 | 7,673,065 | +0.02(+0.25%) |
Dec 08, 2010 | 6.723 | 7.094 | 6.714 | 6.974 | 15,695,444 | +0.27(+3.95%) |
Dec 07, 2010 | 6.749 | 6.837 | 6.683 | 6.709 | 7,962,858 | +0.01(+0.13%) |
Dec 06, 2010 | 6.550 | 6.714 | 6.541 | 6.700 | 7,015,530 | +0.10(+1.47%) |
Dec 03, 2010 | 6.497 | 6.621 | 6.497 | 6.603 | 4,114,363 | +0.06(+0.95%) |
Dec 02, 2010 | 6.409 | 6.625 | 6.409 | 6.541 | 7,102,722 | +0.20(+3.21%) |