Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.471 | 8.517 | 8.341 | 8.431 | 230,090 | +0.02(+0.24%) |
Feb 25, 2011 | 8.406 | 8.502 | 8.341 | 8.411 | 179,982 | +0.07(+0.78%) |
Feb 24, 2011 | 8.356 | 8.416 | 8.156 | 8.346 | 402,897 | +0.01(+0.06%) |
Feb 23, 2011 | 8.326 | 8.391 | 8.175 | 8.341 | 255,302 | +0.00(+0.00%) |
Feb 22, 2011 | 8.512 | 8.537 | 8.326 | 8.341 | 403,130 | -0.20(-2.35%) |
Feb 18, 2011 | 8.471 | 8.600 | 8.446 | 8.541 | 459,342 | +0.12(+1.43%) |
Feb 17, 2011 | 8.215 | 8.466 | 8.195 | 8.421 | 375,177 | +0.24(+2.95%) |
Feb 16, 2011 | 8.215 | 8.235 | 8.105 | 8.180 | 219,973 | +0.02(+0.18%) |
Feb 15, 2011 | 8.115 | 8.225 | 8.095 | 8.165 | 271,516 | -0.01(-0.06%) |
Feb 14, 2011 | 8.039 | 8.291 | 8.039 | 8.170 | 309,261 | +0.14(+1.69%) |
Feb 11, 2011 | 7.939 | 8.095 | 7.939 | 8.034 | 218,972 | +0.14(+1.78%) |
Feb 10, 2011 | 7.894 | 7.894 | 7.846 | 7.894 | 191,438 | +0.01(+0.13%) |
Feb 09, 2011 | 7.778 | 7.884 | 7.778 | 7.884 | 115,377 | +0.06(+0.77%) |
Feb 08, 2011 | 7.828 | 7.884 | 7.738 | 7.823 | 216,152 | -0.03(-0.32%) |
Feb 07, 2011 | 7.868 | 7.898 | 7.788 | 7.848 | 409,499 | -0.02(-0.26%) |
Feb 04, 2011 | 7.884 | 7.941 | 7.798 | 7.868 | 504,118 | -0.02(-0.19%) |
Feb 03, 2011 | 7.858 | 7.904 | 7.850 | 7.884 | 514,107 | +0.01(+0.13%) |
Feb 02, 2011 | 7.818 | 7.919 | 7.806 | 7.873 | 445,510 | +0.07(+0.84%) |
Feb 01, 2011 | 7.788 | 7.858 | 7.718 | 7.808 | 404,653 | +0.12(+1.57%) |
Jan 31, 2011 | 7.562 | 7.698 | 7.562 | 7.688 | 444,809 | +0.04(+0.53%) |
Jan 28, 2011 | 7.537 | 7.662 | 7.497 | 7.647 | 321,819 | +0.06(+0.79%) |
Jan 27, 2011 | 7.587 | 7.612 | 7.547 | 7.587 | 288,573 | +0.05(+0.67%) |
Jan 26, 2011 | 7.451 | 7.562 | 7.436 | 7.537 | 478,307 | -0.01(-0.13%) |
Jan 25, 2011 | 7.537 | 7.639 | 7.499 | 7.547 | 695,879 | +0.03(+0.33%) |
Jan 24, 2011 | 7.527 | 7.602 | 7.361 | 7.522 | 492,410 | +0.00(+0.00%) |
Jan 21, 2011 | 7.587 | 7.587 | 7.426 | 7.522 | 265,916 | -0.01(-0.13%) |
Jan 20, 2011 | 7.537 | 7.627 | 7.291 | 7.532 | 372,620 | -0.02(-0.27%) |
Jan 19, 2011 | 7.562 | 7.637 | 7.522 | 7.552 | 694,221 | +0.02(+0.20%) |
Jan 18, 2011 | 7.537 | 7.632 | 7.527 | 7.537 | 157,904 | +0.01(+0.13%) |
Jan 14, 2011 | 7.597 | 7.647 | 7.479 | 7.527 | 238,687 | -0.09(-1.19%) |
Jan 13, 2011 | 7.547 | 7.672 | 7.461 | 7.617 | 297,937 | +0.06(+0.73%) |
Jan 12, 2011 | 7.477 | 7.617 | 7.416 | 7.562 | 537,932 | +0.10(+1.31%) |
Jan 11, 2011 | 7.311 | 7.537 | 7.286 | 7.464 | 516,838 | +0.15(+2.03%) |
Jan 10, 2011 | 7.361 | 7.441 | 7.225 | 7.316 | 350,401 | -0.09(-1.15%) |
Jan 07, 2011 | 7.311 | 7.401 | 7.286 | 7.401 | 262,120 | +0.10(+1.31%) |
Jan 06, 2011 | 7.311 | 7.316 | 7.225 | 7.306 | 275,467 | +0.02(+0.28%) |
Jan 05, 2011 | 7.210 | 7.341 | 7.210 | 7.286 | 727,889 | +0.09(+1.19%) |
Jan 04, 2011 | 7.276 | 7.341 | 7.115 | 7.200 | 405,084 | -0.03(-0.42%) |
Jan 03, 2011 | 7.336 | 7.386 | 7.195 | 7.230 | 376,015 | -0.04(-0.48%) |
Dec 31, 2010 | 7.235 | 7.286 | 7.135 | 7.266 | 300,556 | +0.10(+1.33%) |
Dec 30, 2010 | 7.085 | 7.220 | 7.067 | 7.170 | 286,865 | +0.14(+2.00%) |
Dec 29, 2010 | 6.959 | 7.070 | 6.954 | 7.029 | 309,315 | +0.07(+1.01%) |
Dec 28, 2010 | 6.909 | 6.959 | 6.889 | 6.959 | 213,119 | +0.10(+1.39%) |
Dec 27, 2010 | 6.653 | 6.989 | 6.653 | 6.864 | 208,950 | +0.17(+2.48%) |
Dec 23, 2010 | 6.874 | 6.919 | 6.658 | 6.698 | 842,787 | -0.10(-1.41%) |
Dec 22, 2010 | 6.758 | 6.884 | 6.748 | 6.793 | 988,635 | +0.08(+1.12%) |
Dec 21, 2010 | 6.602 | 6.752 | 6.582 | 6.718 | 609,732 | +0.16(+2.37%) |
Dec 20, 2010 | 6.542 | 6.597 | 6.502 | 6.562 | 503,627 | +0.14(+2.19%) |
Dec 17, 2010 | 6.522 | 6.532 | 6.421 | 6.421 | 569,869 | -0.04(-0.54%) |
Dec 16, 2010 | 6.431 | 6.507 | 6.296 | 6.457 | 384,663 | +0.04(+0.63%) |
Dec 15, 2010 | 6.431 | 6.532 | 6.336 | 6.416 | 898,018 | +0.01(+0.16%) |
Dec 14, 2010 | 6.336 | 6.462 | 6.301 | 6.406 | 1,548,273 | +0.24(+3.91%) |
Dec 13, 2010 | 6.256 | 6.331 | 6.130 | 6.165 | 843,114 | -0.04(-0.57%) |
Dec 10, 2010 | 5.979 | 6.200 | 5.979 | 6.200 | 779,904 | +0.15(+2.49%) |
Dec 09, 2010 | 5.874 | 6.130 | 5.874 | 6.050 | 643,681 | +0.07(+1.09%) |
Dec 08, 2010 | 5.874 | 6.029 | 5.844 | 5.984 | 628,239 | +0.08(+1.36%) |
Dec 07, 2010 | 5.748 | 5.964 | 5.693 | 5.904 | 578,258 | -0.01(-0.17%) |
Dec 06, 2010 | 5.979 | 5.999 | 5.914 | 5.914 | 474,651 | -0.10(-1.59%) |
Dec 03, 2010 | 5.964 | 6.019 | 5.954 | 6.009 | 743,523 | -0.01(-0.17%) |
Dec 02, 2010 | 5.879 | 6.029 | 5.879 | 6.019 | 1,415,567 | +0.17(+2.83%) |