Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.347 | 8.347 | 8.219 | 8.280 | 27,222,384 | +0.00(+0.00%) |
Feb 25, 2011 | 8.253 | 8.320 | 8.179 | 8.280 | 22,829,254 | +0.11(+1.40%) |
Feb 24, 2011 | 8.334 | 8.334 | 8.091 | 8.165 | 44,512,344 | -0.11(-1.30%) |
Feb 23, 2011 | 8.469 | 8.482 | 8.233 | 8.273 | 24,822,404 | -0.09(-1.05%) |
Feb 22, 2011 | 8.583 | 8.583 | 8.347 | 8.361 | 22,511,972 | -0.27(-3.12%) |
Feb 18, 2011 | 8.805 | 8.819 | 8.617 | 8.630 | 22,512,702 | -0.18(-1.99%) |
Feb 17, 2011 | 8.677 | 8.805 | 8.637 | 8.805 | 24,653,420 | +0.12(+1.40%) |
Feb 16, 2011 | 8.671 | 8.731 | 8.637 | 8.684 | 21,589,334 | +0.05(+0.55%) |
Feb 15, 2011 | 8.597 | 8.671 | 8.583 | 8.637 | 10,822,351 | -0.05(-0.54%) |
Feb 14, 2011 | 8.731 | 8.731 | 8.671 | 8.684 | 11,883,217 | -0.03(-0.39%) |
Feb 11, 2011 | 8.597 | 8.745 | 8.516 | 8.718 | 16,911,582 | +0.07(+0.78%) |
Feb 10, 2011 | 8.704 | 8.731 | 8.583 | 8.650 | 39,113,996 | -0.17(-1.91%) |
Feb 09, 2011 | 8.933 | 9.041 | 8.819 | 8.819 | 20,329,790 | -0.22(-2.46%) |
Feb 08, 2011 | 9.109 | 9.162 | 9.001 | 9.041 | 17,555,884 | -0.16(-1.76%) |
Feb 07, 2011 | 9.183 | 9.257 | 9.149 | 9.203 | 23,690,596 | +0.03(+0.29%) |
Feb 04, 2011 | 9.021 | 9.183 | 8.970 | 9.176 | 19,731,662 | +0.18(+1.95%) |
Feb 03, 2011 | 9.028 | 9.041 | 8.933 | 9.001 | 11,186,901 | +0.01(+0.15%) |
Feb 02, 2011 | 8.920 | 9.055 | 8.893 | 8.987 | 18,699,470 | +0.09(+0.98%) |
Feb 01, 2011 | 8.933 | 8.964 | 8.879 | 8.900 | 26,332,842 | +0.09(+1.07%) |
Jan 31, 2011 | 8.839 | 8.866 | 8.778 | 8.805 | 26,299,546 | -0.03(-0.31%) |
Jan 28, 2011 | 9.088 | 9.088 | 8.819 | 8.832 | 34,033,208 | -0.13(-1.50%) |
Jan 27, 2011 | 8.974 | 9.129 | 8.893 | 8.967 | 34,799,828 | +0.05(+0.53%) |
Jan 26, 2011 | 8.981 | 8.981 | 8.900 | 8.920 | 29,102,124 | +0.01(+0.15%) |
Jan 25, 2011 | 8.940 | 9.014 | 8.906 | 8.906 | 24,650,416 | -0.15(-1.71%) |
Jan 24, 2011 | 8.981 | 9.088 | 8.879 | 9.061 | 18,064,530 | +0.12(+1.36%) |
Jan 21, 2011 | 8.967 | 9.021 | 8.913 | 8.940 | 34,930,016 | +0.01(+0.08%) |
Jan 20, 2011 | 9.007 | 9.055 | 8.900 | 8.933 | 36,456,680 | -0.18(-2.00%) |
Jan 19, 2011 | 9.277 | 9.331 | 9.115 | 9.115 | 30,367,468 | -0.01(-0.15%) |
Jan 18, 2011 | 9.216 | 9.311 | 9.109 | 9.129 | 21,817,258 | -0.09(-0.95%) |
Jan 14, 2011 | 9.041 | 9.223 | 8.991 | 9.216 | 22,315,388 | +0.21(+2.32%) |
Jan 13, 2011 | 9.109 | 9.135 | 8.940 | 9.007 | 17,943,200 | -0.09(-1.04%) |
Jan 12, 2011 | 9.115 | 9.135 | 9.014 | 9.102 | 15,923,155 | +0.06(+0.67%) |
Jan 11, 2011 | 9.082 | 9.109 | 8.967 | 9.041 | 27,116,910 | +0.13(+1.51%) |
Jan 10, 2011 | 8.832 | 8.940 | 8.799 | 8.906 | 24,184,946 | +0.10(+1.15%) |
Jan 07, 2011 | 8.698 | 8.826 | 8.677 | 8.805 | 30,567,018 | +0.13(+1.55%) |
Jan 06, 2011 | 8.421 | 8.704 | 8.388 | 8.671 | 35,529,580 | +0.34(+4.13%) |
Jan 05, 2011 | 8.421 | 8.455 | 8.246 | 8.327 | 14,512,610 | -0.18(-2.14%) |
Jan 04, 2011 | 8.489 | 8.509 | 8.381 | 8.509 | 14,412,429 | +0.03(+0.32%) |
Jan 03, 2011 | 8.462 | 8.546 | 8.448 | 8.482 | 10,450,405 | +0.03(+0.40%) |
Dec 31, 2010 | 8.374 | 8.448 | 8.347 | 8.448 | 6,258,072 | +0.09(+1.13%) |
Dec 30, 2010 | 8.320 | 8.367 | 8.303 | 8.354 | 6,338,294 | +0.06(+0.73%) |
Dec 29, 2010 | 8.260 | 8.374 | 8.226 | 8.293 | 13,822,554 | +0.05(+0.57%) |
Dec 28, 2010 | 8.266 | 8.307 | 8.219 | 8.246 | 7,766,170 | -0.05(-0.57%) |
Dec 27, 2010 | 8.300 | 8.320 | 8.239 | 8.293 | 5,775,043 | +0.05(+0.65%) |
Dec 23, 2010 | 8.287 | 8.300 | 8.219 | 8.239 | 8,535,755 | -0.05(-0.57%) |
Dec 22, 2010 | 8.327 | 8.388 | 8.260 | 8.287 | 11,674,579 | -0.06(-0.73%) |
Dec 21, 2010 | 8.374 | 8.408 | 8.300 | 8.347 | 16,295,704 | +0.04(+0.49%) |
Dec 20, 2010 | 8.394 | 8.435 | 8.280 | 8.307 | 14,100,314 | -0.24(-2.84%) |
Dec 17, 2010 | 8.415 | 8.576 | 8.388 | 8.549 | 31,703,770 | +0.25(+3.00%) |
Dec 16, 2010 | 8.219 | 8.300 | 8.219 | 8.300 | 16,401,633 | +0.13(+1.65%) |
Dec 15, 2010 | 8.091 | 8.199 | 8.064 | 8.165 | 16,719,167 | +0.14(+1.76%) |
Dec 14, 2010 | 8.071 | 8.091 | 7.983 | 8.024 | 18,677,106 | +0.01(+0.08%) |
Dec 13, 2010 | 8.145 | 8.206 | 8.017 | 8.017 | 17,559,812 | -0.12(-1.49%) |
Dec 10, 2010 | 8.138 | 8.172 | 8.084 | 8.138 | 14,846,800 | +0.03(+0.42%) |
Dec 09, 2010 | 8.145 | 8.253 | 8.105 | 8.105 | 21,538,510 | +0.08(+1.01%) |
Dec 08, 2010 | 8.004 | 8.051 | 7.983 | 8.024 | 16,248,902 | +0.05(+0.68%) |
Dec 07, 2010 | 8.071 | 8.084 | 7.970 | 7.970 | 14,316,043 | -0.04(-0.50%) |
Dec 06, 2010 | 8.064 | 8.078 | 7.970 | 8.010 | 11,131,953 | -0.05(-0.67%) |
Dec 03, 2010 | 7.815 | 8.084 | 7.781 | 8.064 | 33,813,416 | +0.29(+3.73%) |
Dec 02, 2010 | 7.559 | 7.802 | 7.552 | 7.775 | 41,391,452 | +0.29(+3.87%) |