Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.730 | 7.797 | 7.643 | 7.793 | 11,537,513 | +0.05(+0.70%) |
Feb 25, 2011 | 7.659 | 7.749 | 7.638 | 7.738 | 11,591,273 | +0.11(+1.39%) |
Feb 24, 2011 | 7.638 | 7.659 | 7.507 | 7.632 | 11,951,223 | +0.01(+0.07%) |
Feb 23, 2011 | 7.627 | 7.749 | 7.537 | 7.627 | 13,819,547 | +0.00(+0.00%) |
Feb 22, 2011 | 7.774 | 7.809 | 7.610 | 7.627 | 17,531,252 | -0.30(-3.75%) |
Feb 18, 2011 | 7.845 | 8.007 | 7.809 | 7.923 | 16,268,485 | +0.10(+1.27%) |
Feb 17, 2011 | 7.776 | 7.866 | 7.692 | 7.824 | 12,404,673 | +0.07(+0.90%) |
Feb 16, 2011 | 7.719 | 7.915 | 7.708 | 7.755 | 17,349,688 | +0.05(+0.67%) |
Feb 15, 2011 | 7.798 | 7.948 | 7.616 | 7.703 | 30,287,024 | -0.37(-4.59%) |
Feb 14, 2011 | 7.708 | 8.092 | 7.673 | 8.073 | 26,944,640 | +0.41(+5.41%) |
Feb 11, 2011 | 7.529 | 7.687 | 7.512 | 7.659 | 9,593,706 | +0.08(+1.08%) |
Feb 10, 2011 | 7.420 | 7.588 | 7.319 | 7.578 | 16,785,582 | +0.07(+0.87%) |
Feb 09, 2011 | 7.071 | 7.583 | 7.068 | 7.512 | 67,050,512 | +0.47(+6.73%) |
Feb 08, 2011 | 7.055 | 7.115 | 7.016 | 7.038 | 31,453,194 | -0.26(-3.51%) |
Feb 07, 2011 | 7.232 | 7.330 | 7.172 | 7.294 | 7,871,153 | +0.06(+0.83%) |
Feb 04, 2011 | 7.123 | 7.275 | 7.115 | 7.234 | 6,962,786 | +0.11(+1.61%) |
Feb 03, 2011 | 7.232 | 7.286 | 7.093 | 7.120 | 10,918,140 | -0.10(-1.40%) |
Feb 02, 2011 | 6.793 | 7.223 | 6.793 | 7.221 | 16,198,003 | +0.32(+4.66%) |
Feb 01, 2011 | 6.709 | 6.967 | 6.701 | 6.899 | 10,542,421 | +0.23(+3.47%) |
Jan 31, 2011 | 6.681 | 6.720 | 6.619 | 6.668 | 12,282,578 | -0.01(-0.08%) |
Jan 28, 2011 | 6.848 | 6.867 | 6.624 | 6.673 | 8,039,481 | -0.19(-2.82%) |
Jan 27, 2011 | 6.703 | 6.872 | 6.673 | 6.867 | 7,996,045 | +0.19(+2.86%) |
Jan 26, 2011 | 6.630 | 6.698 | 6.594 | 6.676 | 9,084,169 | +0.06(+0.86%) |
Jan 25, 2011 | 6.695 | 6.703 | 6.551 | 6.619 | 7,676,035 | -0.07(-1.07%) |
Jan 24, 2011 | 6.630 | 6.720 | 6.594 | 6.690 | 5,438,622 | +0.07(+1.08%) |
Jan 21, 2011 | 6.570 | 6.673 | 6.556 | 6.619 | 6,043,633 | +0.08(+1.21%) |
Jan 20, 2011 | 6.485 | 6.567 | 6.441 | 6.540 | 6,769,118 | +0.06(+0.97%) |
Jan 19, 2011 | 6.660 | 6.679 | 6.472 | 6.477 | 6,346,005 | -0.17(-2.55%) |
Jan 18, 2011 | 6.654 | 6.676 | 6.600 | 6.647 | 5,496,373 | +0.01(+0.13%) |
Jan 14, 2011 | 6.551 | 6.638 | 6.529 | 6.638 | 5,296,669 | +0.07(+1.08%) |
Jan 13, 2011 | 6.417 | 6.594 | 6.417 | 6.567 | 6,891,503 | +0.04(+0.64%) |
Jan 12, 2011 | 6.518 | 6.551 | 6.485 | 6.526 | 7,363,522 | +0.05(+0.79%) |
Jan 11, 2011 | 6.436 | 6.483 | 6.415 | 6.474 | 7,588,840 | +0.08(+1.32%) |
Jan 10, 2011 | 6.327 | 6.417 | 6.289 | 6.390 | 5,511,576 | +0.02(+0.34%) |
Jan 07, 2011 | 6.450 | 6.459 | 6.333 | 6.368 | 6,510,012 | -0.05(-0.72%) |
Jan 06, 2011 | 6.434 | 6.464 | 6.365 | 6.415 | 7,194,316 | -0.03(-0.42%) |
Jan 05, 2011 | 6.502 | 6.521 | 6.442 | 6.442 | 8,131,808 | -0.07(-1.13%) |
Jan 04, 2011 | 6.567 | 6.615 | 6.502 | 6.515 | 7,197,591 | -0.05(-0.79%) |
Jan 03, 2011 | 6.534 | 6.616 | 6.523 | 6.567 | 4,986,065 | +0.10(+1.60%) |
Dec 31, 2010 | 6.455 | 6.510 | 6.440 | 6.464 | 3,224,644 | -0.02(-0.25%) |
Dec 30, 2010 | 6.502 | 6.534 | 6.458 | 6.480 | 3,427,695 | -0.05(-0.75%) |
Dec 29, 2010 | 6.488 | 6.532 | 6.450 | 6.529 | 8,061,884 | +0.04(+0.67%) |
Dec 28, 2010 | 6.523 | 6.564 | 6.474 | 6.485 | 6,476,067 | -0.04(-0.54%) |
Dec 27, 2010 | 6.458 | 6.534 | 6.442 | 6.521 | 3,685,671 | +0.03(+0.50%) |
Dec 23, 2010 | 6.374 | 6.521 | 6.338 | 6.488 | 5,182,769 | -0.09(-1.41%) |
Dec 22, 2010 | 6.581 | 6.611 | 6.523 | 6.581 | 5,519,363 | +0.00(+0.00%) |
Dec 21, 2010 | 6.415 | 6.630 | 6.379 | 6.581 | 12,553,711 | +0.18(+2.85%) |
Dec 20, 2010 | 6.401 | 6.415 | 6.363 | 6.398 | 6,732,981 | -0.00(-0.04%) |
Dec 17, 2010 | 6.330 | 6.434 | 6.327 | 6.401 | 12,994,410 | +0.01(+0.17%) |
Dec 16, 2010 | 6.139 | 6.586 | 6.139 | 6.390 | 29,265,058 | +0.25(+4.13%) |
Dec 15, 2010 | 6.074 | 6.198 | 6.066 | 6.137 | 6,464,447 | +0.01(+0.22%) |
Dec 14, 2010 | 6.178 | 6.208 | 6.118 | 6.123 | 3,842,739 | -0.06(-1.01%) |
Dec 13, 2010 | 6.262 | 6.262 | 6.175 | 6.186 | 6,309,453 | -0.04(-0.57%) |
Dec 10, 2010 | 6.167 | 6.232 | 6.055 | 6.221 | 8,573,726 | +0.06(+0.93%) |
Dec 09, 2010 | 6.205 | 6.224 | 6.131 | 6.164 | 8,316,507 | -0.01(-0.22%) |
Dec 08, 2010 | 6.164 | 6.240 | 6.145 | 6.178 | 8,528,179 | +0.00(+0.04%) |
Dec 07, 2010 | 6.281 | 6.295 | 6.169 | 6.175 | 7,645,019 | -0.04(-0.61%) |
Dec 06, 2010 | 6.137 | 6.214 | 6.123 | 6.213 | 5,680,723 | +0.05(+0.78%) |
Dec 03, 2010 | 6.164 | 6.237 | 6.085 | 6.165 | 12,393,695 | -0.17(-2.66%) |
Dec 02, 2010 | 6.126 | 6.349 | 6.104 | 6.333 | 15,025,683 | +0.19(+3.01%) |