Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.515 | 7.524 | 7.471 | 7.497 | 175,725 | +0.01(+0.18%) |
Feb 25, 2011 | 7.444 | 7.502 | 7.363 | 7.484 | 201,784 | +0.09(+1.21%) |
Feb 24, 2011 | 7.359 | 7.426 | 7.323 | 7.395 | 244,306 | +0.03(+0.42%) |
Feb 23, 2011 | 7.493 | 7.524 | 7.341 | 7.363 | 315,334 | -0.16(-2.08%) |
Feb 22, 2011 | 7.698 | 7.716 | 7.390 | 7.519 | 479,133 | -0.29(-3.71%) |
Feb 18, 2011 | 7.823 | 7.827 | 7.743 | 7.810 | 266,403 | -0.02(-0.23%) |
Feb 17, 2011 | 7.769 | 7.876 | 7.667 | 7.827 | 171,481 | -0.00(-0.06%) |
Feb 16, 2011 | 7.966 | 7.970 | 7.792 | 7.832 | 235,824 | -0.12(-1.46%) |
Feb 15, 2011 | 7.988 | 8.082 | 7.939 | 7.948 | 229,769 | -0.05(-0.67%) |
Feb 14, 2011 | 7.943 | 8.006 | 7.914 | 8.001 | 255,564 | +0.07(+0.84%) |
Feb 11, 2011 | 7.680 | 7.939 | 7.651 | 7.934 | 240,221 | +0.24(+3.07%) |
Feb 10, 2011 | 7.667 | 7.738 | 7.613 | 7.698 | 158,042 | -0.02(-0.29%) |
Feb 09, 2011 | 7.792 | 7.876 | 7.698 | 7.720 | 125,962 | -0.12(-1.54%) |
Feb 08, 2011 | 7.720 | 7.885 | 7.631 | 7.841 | 335,959 | +0.12(+1.56%) |
Feb 07, 2011 | 7.604 | 7.765 | 7.586 | 7.720 | 155,694 | +0.08(+1.11%) |
Feb 04, 2011 | 7.711 | 7.711 | 7.569 | 7.636 | 206,680 | -0.10(-1.27%) |
Feb 03, 2011 | 7.818 | 7.850 | 7.680 | 7.734 | 101,207 | -0.08(-0.97%) |
Feb 02, 2011 | 7.885 | 7.908 | 7.716 | 7.810 | 200,300 | -0.12(-1.52%) |
Feb 01, 2011 | 7.729 | 7.943 | 7.689 | 7.930 | 798,121 | +0.30(+3.98%) |
Jan 31, 2011 | 7.618 | 7.710 | 7.521 | 7.627 | 290,951 | +0.03(+0.41%) |
Jan 28, 2011 | 7.803 | 7.843 | 7.503 | 7.596 | 338,902 | -0.21(-2.66%) |
Jan 27, 2011 | 7.772 | 7.882 | 7.747 | 7.803 | 118,447 | +0.04(+0.45%) |
Jan 26, 2011 | 7.750 | 7.834 | 7.640 | 7.768 | 147,477 | +0.04(+0.57%) |
Jan 25, 2011 | 7.702 | 7.763 | 7.507 | 7.724 | 289,432 | +0.09(+1.21%) |
Jan 24, 2011 | 7.543 | 7.662 | 7.507 | 7.631 | 114,988 | +0.07(+0.87%) |
Jan 21, 2011 | 7.693 | 7.706 | 7.499 | 7.565 | 373,382 | -0.08(-1.10%) |
Jan 20, 2011 | 7.724 | 7.732 | 7.574 | 7.649 | 268,369 | -0.11(-1.42%) |
Jan 19, 2011 | 7.843 | 7.874 | 7.728 | 7.759 | 244,655 | -0.11(-1.35%) |
Jan 18, 2011 | 7.882 | 7.891 | 7.759 | 7.865 | 221,640 | -0.04(-0.45%) |
Jan 14, 2011 | 7.856 | 7.940 | 7.852 | 7.900 | 181,476 | +0.02(+0.22%) |
Jan 13, 2011 | 7.878 | 7.935 | 7.840 | 7.882 | 166,396 | -0.03(-0.33%) |
Jan 12, 2011 | 7.918 | 7.944 | 7.869 | 7.909 | 233,762 | +0.04(+0.56%) |
Jan 11, 2011 | 7.728 | 7.891 | 7.728 | 7.865 | 445,257 | +0.15(+1.94%) |
Jan 10, 2011 | 7.697 | 7.752 | 7.613 | 7.715 | 134,099 | -0.05(-0.68%) |
Jan 07, 2011 | 7.878 | 7.889 | 7.613 | 7.768 | 258,713 | -0.12(-1.51%) |
Jan 06, 2011 | 8.125 | 8.125 | 7.763 | 7.887 | 632,320 | -0.25(-3.04%) |
Jan 05, 2011 | 8.112 | 8.165 | 8.037 | 8.134 | 157,804 | +0.01(+0.11%) |
Jan 04, 2011 | 8.275 | 8.315 | 7.988 | 8.125 | 294,703 | -0.10(-1.23%) |
Jan 03, 2011 | 8.182 | 8.403 | 8.174 | 8.226 | 205,773 | +0.08(+1.03%) |
Dec 31, 2010 | 8.081 | 8.191 | 8.054 | 8.143 | 120,426 | +0.03(+0.38%) |
Dec 30, 2010 | 8.138 | 8.191 | 8.107 | 8.112 | 100,197 | -0.04(-0.43%) |
Dec 29, 2010 | 8.204 | 8.204 | 8.112 | 8.147 | 85,942 | -0.05(-0.65%) |
Dec 28, 2010 | 8.315 | 8.350 | 8.134 | 8.200 | 135,559 | -0.08(-1.01%) |
Dec 27, 2010 | 8.204 | 8.381 | 8.200 | 8.284 | 133,857 | +0.07(+0.81%) |
Dec 23, 2010 | 8.151 | 8.240 | 8.104 | 8.218 | 180,520 | +0.05(+0.65%) |
Dec 22, 2010 | 8.147 | 8.165 | 8.107 | 8.165 | 151,633 | +0.05(+0.65%) |
Dec 21, 2010 | 8.024 | 8.143 | 8.024 | 8.112 | 158,298 | +0.15(+1.88%) |
Dec 20, 2010 | 7.891 | 7.984 | 7.874 | 7.962 | 285,667 | +0.08(+1.06%) |
Dec 17, 2010 | 7.940 | 7.953 | 7.794 | 7.878 | 312,772 | -0.05(-0.67%) |
Dec 16, 2010 | 7.763 | 7.957 | 7.759 | 7.931 | 218,480 | +0.18(+2.28%) |
Dec 15, 2010 | 7.869 | 7.940 | 7.627 | 7.754 | 280,752 | -0.12(-1.51%) |
Dec 14, 2010 | 7.869 | 7.887 | 7.812 | 7.874 | 168,833 | +0.04(+0.56%) |
Dec 13, 2010 | 7.856 | 7.918 | 7.821 | 7.829 | 139,565 | -0.03(-0.34%) |
Dec 10, 2010 | 7.746 | 7.869 | 7.715 | 7.856 | 264,889 | +0.12(+1.54%) |
Dec 09, 2010 | 7.882 | 7.882 | 7.710 | 7.737 | 238,582 | -0.09(-1.18%) |
Dec 08, 2010 | 7.843 | 7.887 | 7.803 | 7.829 | 137,865 | +0.01(+0.17%) |
Dec 07, 2010 | 7.852 | 7.900 | 7.759 | 7.816 | 303,427 | +0.07(+0.85%) |
Dec 06, 2010 | 7.737 | 7.781 | 7.657 | 7.750 | 182,395 | +0.02(+0.23%) |
Dec 03, 2010 | 7.649 | 7.799 | 7.649 | 7.732 | 364,713 | +0.07(+0.92%) |
Dec 02, 2010 | 7.538 | 7.662 | 7.538 | 7.662 | 303,855 | +0.13(+1.76%) |