Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.406 | 8.451 | 8.276 | 8.366 | 231,889 | +0.02(+0.24%) |
Feb 25, 2011 | 8.341 | 8.436 | 8.276 | 8.346 | 181,389 | +0.06(+0.78%) |
Feb 24, 2011 | 8.291 | 8.351 | 8.093 | 8.281 | 406,048 | +0.00(+0.06%) |
Feb 23, 2011 | 8.261 | 8.326 | 8.112 | 8.276 | 257,299 | +0.00(+0.00%) |
Feb 22, 2011 | 8.446 | 8.470 | 8.261 | 8.276 | 406,283 | -0.20(-2.35%) |
Feb 18, 2011 | 8.406 | 8.533 | 8.381 | 8.475 | 462,934 | +0.12(+1.43%) |
Feb 17, 2011 | 8.151 | 8.401 | 8.131 | 8.356 | 378,111 | +0.24(+2.95%) |
Feb 16, 2011 | 8.151 | 8.171 | 8.042 | 8.117 | 221,694 | +0.01(+0.18%) |
Feb 15, 2011 | 8.052 | 8.161 | 8.032 | 8.102 | 273,640 | -0.00(-0.06%) |
Feb 14, 2011 | 7.977 | 8.226 | 7.977 | 8.107 | 311,680 | +0.13(+1.69%) |
Feb 11, 2011 | 7.877 | 8.032 | 7.877 | 7.972 | 220,685 | +0.14(+1.78%) |
Feb 10, 2011 | 7.832 | 7.832 | 7.785 | 7.832 | 192,935 | +0.01(+0.13%) |
Feb 09, 2011 | 7.718 | 7.822 | 7.718 | 7.822 | 116,279 | +0.06(+0.77%) |
Feb 08, 2011 | 7.768 | 7.822 | 7.678 | 7.763 | 217,843 | -0.02(-0.32%) |
Feb 07, 2011 | 7.807 | 7.837 | 7.728 | 7.787 | 412,701 | -0.02(-0.26%) |
Feb 04, 2011 | 7.822 | 7.880 | 7.738 | 7.807 | 508,061 | -0.01(-0.19%) |
Feb 03, 2011 | 7.797 | 7.842 | 7.789 | 7.822 | 518,128 | +0.01(+0.13%) |
Feb 02, 2011 | 7.758 | 7.857 | 7.745 | 7.812 | 448,994 | +0.06(+0.84%) |
Feb 01, 2011 | 7.728 | 7.797 | 7.658 | 7.748 | 407,817 | +0.12(+1.57%) |
Jan 31, 2011 | 7.503 | 7.638 | 7.503 | 7.628 | 448,288 | +0.04(+0.53%) |
Jan 28, 2011 | 7.478 | 7.603 | 7.439 | 7.588 | 324,336 | +0.06(+0.79%) |
Jan 27, 2011 | 7.528 | 7.553 | 7.488 | 7.528 | 290,829 | +0.05(+0.67%) |
Jan 26, 2011 | 7.394 | 7.503 | 7.379 | 7.478 | 482,048 | -0.01(-0.13%) |
Jan 25, 2011 | 7.478 | 7.579 | 7.441 | 7.488 | 701,321 | +0.02(+0.33%) |
Jan 24, 2011 | 7.468 | 7.543 | 7.304 | 7.463 | 496,261 | +0.00(+0.00%) |
Jan 21, 2011 | 7.528 | 7.528 | 7.369 | 7.463 | 267,995 | -0.01(-0.13%) |
Jan 20, 2011 | 7.478 | 7.568 | 7.234 | 7.473 | 375,534 | -0.02(-0.27%) |
Jan 19, 2011 | 7.503 | 7.578 | 7.463 | 7.493 | 699,650 | +0.01(+0.20%) |
Jan 18, 2011 | 7.478 | 7.573 | 7.468 | 7.478 | 159,139 | +0.01(+0.13%) |
Jan 14, 2011 | 7.538 | 7.588 | 7.421 | 7.468 | 240,554 | -0.09(-1.19%) |
Jan 13, 2011 | 7.488 | 7.613 | 7.404 | 7.558 | 300,267 | +0.05(+0.73%) |
Jan 12, 2011 | 7.419 | 7.558 | 7.359 | 7.503 | 542,139 | +0.10(+1.31%) |
Jan 11, 2011 | 7.254 | 7.478 | 7.229 | 7.406 | 520,880 | +0.15(+2.03%) |
Jan 10, 2011 | 7.304 | 7.384 | 7.169 | 7.259 | 353,141 | -0.08(-1.15%) |
Jan 07, 2011 | 7.254 | 7.344 | 7.229 | 7.344 | 264,170 | +0.09(+1.31%) |
Jan 06, 2011 | 7.254 | 7.259 | 7.169 | 7.249 | 277,621 | +0.02(+0.28%) |
Jan 05, 2011 | 7.154 | 7.284 | 7.154 | 7.229 | 733,582 | +0.08(+1.19%) |
Jan 04, 2011 | 7.219 | 7.284 | 7.060 | 7.144 | 408,252 | -0.03(-0.42%) |
Jan 03, 2011 | 7.279 | 7.329 | 7.139 | 7.174 | 378,956 | -0.03(-0.48%) |
Dec 31, 2010 | 7.179 | 7.229 | 7.080 | 7.209 | 302,906 | +0.09(+1.33%) |
Dec 30, 2010 | 7.030 | 7.164 | 7.012 | 7.114 | 289,108 | +0.14(+2.00%) |
Dec 29, 2010 | 6.905 | 7.015 | 6.900 | 6.975 | 311,734 | +0.07(+1.01%) |
Dec 28, 2010 | 6.855 | 6.905 | 6.835 | 6.905 | 214,786 | +0.09(+1.39%) |
Dec 27, 2010 | 6.601 | 6.935 | 6.601 | 6.810 | 210,584 | +0.16(+2.48%) |
Dec 23, 2010 | 6.820 | 6.865 | 6.606 | 6.646 | 849,378 | -0.09(-1.41%) |
Dec 22, 2010 | 6.706 | 6.830 | 6.696 | 6.740 | 996,367 | +0.07(+1.12%) |
Dec 21, 2010 | 6.551 | 6.700 | 6.531 | 6.666 | 614,500 | +0.15(+2.37%) |
Dec 20, 2010 | 6.491 | 6.546 | 6.451 | 6.511 | 507,565 | +0.14(+2.19%) |
Dec 17, 2010 | 6.471 | 6.481 | 6.372 | 6.372 | 574,326 | -0.03(-0.54%) |
Dec 16, 2010 | 6.382 | 6.456 | 6.247 | 6.406 | 387,671 | +0.04(+0.63%) |
Dec 15, 2010 | 6.382 | 6.481 | 6.287 | 6.367 | 905,041 | +0.01(+0.16%) |
Dec 14, 2010 | 6.287 | 6.411 | 6.252 | 6.357 | 1,560,381 | +0.24(+3.91%) |
Dec 13, 2010 | 6.207 | 6.282 | 6.082 | 6.117 | 849,707 | -0.03(-0.57%) |
Dec 10, 2010 | 5.933 | 6.152 | 5.933 | 6.152 | 786,003 | +0.15(+2.49%) |
Dec 09, 2010 | 5.828 | 6.082 | 5.828 | 6.003 | 648,715 | +0.06(+1.09%) |
Dec 08, 2010 | 5.828 | 5.983 | 5.798 | 5.938 | 633,152 | +0.08(+1.36%) |
Dec 07, 2010 | 5.703 | 5.918 | 5.649 | 5.858 | 582,780 | -0.01(-0.17%) |
Dec 06, 2010 | 5.933 | 5.953 | 5.868 | 5.868 | 478,363 | -0.09(-1.59%) |
Dec 03, 2010 | 5.918 | 5.973 | 5.908 | 5.963 | 749,337 | -0.01(-0.17%) |
Dec 02, 2010 | 5.833 | 5.983 | 5.833 | 5.973 | 1,426,637 | +0.16(+2.83%) |