Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.007 | 8.042 | 7.886 | 7.960 | 6,744,358 | +0.01(+0.07%) |
Feb 25, 2011 | 8.054 | 8.078 | 7.792 | 7.954 | 12,103,438 | -0.05(-0.66%) |
Feb 24, 2011 | 8.019 | 8.048 | 7.889 | 8.007 | 15,499,826 | -0.11(-1.31%) |
Feb 23, 2011 | 8.089 | 8.231 | 7.948 | 8.113 | 16,122,714 | -0.09(-1.08%) |
Feb 22, 2011 | 8.355 | 8.538 | 8.172 | 8.202 | 24,695,866 | -0.50(-5.69%) |
Feb 18, 2011 | 8.520 | 8.738 | 8.508 | 8.697 | 16,700,093 | +0.15(+1.72%) |
Feb 17, 2011 | 8.337 | 8.585 | 8.308 | 8.549 | 15,340,264 | +0.12(+1.47%) |
Feb 16, 2011 | 8.249 | 8.431 | 8.190 | 8.426 | 14,258,888 | +0.18(+2.22%) |
Feb 15, 2011 | 8.319 | 8.390 | 8.207 | 8.243 | 16,740,344 | -0.09(-1.06%) |
Feb 14, 2011 | 8.148 | 8.343 | 8.131 | 8.331 | 12,659,301 | +0.08(+1.00%) |
Feb 11, 2011 | 8.054 | 8.302 | 8.013 | 8.249 | 13,724,232 | +0.15(+1.89%) |
Feb 10, 2011 | 7.919 | 8.178 | 7.848 | 8.095 | 20,628,816 | +0.17(+2.08%) |
Feb 09, 2011 | 8.148 | 8.178 | 7.836 | 7.930 | 12,232,017 | -0.20(-2.47%) |
Feb 08, 2011 | 8.219 | 8.231 | 8.072 | 8.131 | 11,055,653 | +0.15(+1.85%) |
Feb 07, 2011 | 8.078 | 8.113 | 7.966 | 7.983 | 6,225,357 | -0.09(-1.10%) |
Feb 04, 2011 | 8.184 | 8.213 | 7.966 | 8.072 | 7,863,000 | -0.11(-1.37%) |
Feb 03, 2011 | 8.113 | 8.237 | 7.989 | 8.184 | 8,973,029 | +0.18(+2.21%) |
Feb 02, 2011 | 8.160 | 8.255 | 7.972 | 8.007 | 8,755,561 | +0.00(+0.00%) |
Feb 01, 2011 | 7.889 | 8.078 | 7.854 | 8.007 | 14,043,782 | +0.19(+2.49%) |
Jan 31, 2011 | 7.612 | 7.865 | 7.518 | 7.812 | 17,692,532 | +0.25(+3.35%) |
Jan 28, 2011 | 7.854 | 7.854 | 7.459 | 7.559 | 13,960,099 | -0.25(-3.25%) |
Jan 27, 2011 | 7.972 | 7.998 | 7.778 | 7.812 | 12,572,774 | -0.17(-2.14%) |
Jan 26, 2011 | 8.113 | 8.143 | 7.889 | 7.983 | 14,599,021 | -0.06(-0.73%) |
Jan 25, 2011 | 8.066 | 8.084 | 7.942 | 8.042 | 6,027,560 | +0.00(+0.00%) |
Jan 24, 2011 | 8.101 | 8.172 | 8.019 | 8.042 | 9,250,123 | -0.02(-0.29%) |
Jan 21, 2011 | 8.266 | 8.308 | 8.031 | 8.066 | 11,433,045 | -0.12(-1.44%) |
Jan 20, 2011 | 8.284 | 8.284 | 8.048 | 8.184 | 15,152,122 | -0.18(-2.12%) |
Jan 19, 2011 | 8.579 | 8.597 | 8.255 | 8.361 | 11,727,716 | -0.29(-3.41%) |
Jan 18, 2011 | 8.626 | 8.726 | 8.549 | 8.656 | 6,615,576 | +0.04(+0.41%) |
Jan 14, 2011 | 8.549 | 8.661 | 8.532 | 8.620 | 5,661,740 | -0.07(-0.81%) |
Jan 13, 2011 | 8.785 | 8.912 | 8.667 | 8.691 | 9,349,299 | -0.13(-1.47%) |
Jan 12, 2011 | 8.644 | 8.827 | 8.644 | 8.821 | 10,321,477 | +0.28(+3.24%) |
Jan 11, 2011 | 8.538 | 8.543 | 8.426 | 8.543 | 8,736,276 | +0.19(+2.26%) |
Jan 10, 2011 | 8.467 | 8.502 | 8.355 | 8.355 | 10,369,559 | -0.17(-2.01%) |
Jan 07, 2011 | 8.691 | 8.714 | 8.485 | 8.526 | 10,903,701 | -0.01(-0.14%) |
Jan 06, 2011 | 8.561 | 8.667 | 8.490 | 8.538 | 13,809,302 | -0.02(-0.21%) |
Jan 05, 2011 | 8.644 | 8.726 | 8.549 | 8.555 | 12,362,260 | -0.05(-0.55%) |
Jan 04, 2011 | 8.426 | 8.614 | 8.367 | 8.602 | 14,385,935 | +0.24(+2.82%) |
Jan 03, 2011 | 8.384 | 8.502 | 8.361 | 8.367 | 8,295,610 | +0.12(+1.43%) |
Dec 31, 2010 | 8.166 | 8.319 | 8.119 | 8.249 | 4,527,382 | +0.08(+1.01%) |
Dec 30, 2010 | 8.131 | 8.225 | 8.125 | 8.166 | 6,400,526 | +0.15(+1.84%) |
Dec 29, 2010 | 7.907 | 8.166 | 7.907 | 8.019 | 9,081,344 | +0.08(+1.04%) |
Dec 28, 2010 | 7.948 | 8.089 | 7.842 | 7.936 | 8,253,103 | -0.15(-1.90%) |
Dec 27, 2010 | 8.101 | 8.113 | 8.031 | 8.089 | 4,563,609 | -0.09(-1.15%) |
Dec 23, 2010 | 8.184 | 8.237 | 8.137 | 8.184 | 3,716,257 | -0.07(-0.86%) |
Dec 22, 2010 | 8.148 | 8.255 | 8.125 | 8.255 | 4,593,093 | +0.05(+0.57%) |
Dec 21, 2010 | 8.048 | 8.255 | 8.013 | 8.207 | 14,088,647 | +0.26(+3.26%) |
Dec 20, 2010 | 8.042 | 8.042 | 7.860 | 7.948 | 7,950,374 | -0.06(-0.74%) |
Dec 17, 2010 | 7.759 | 8.078 | 7.759 | 8.007 | 17,740,526 | +0.05(+0.59%) |
Dec 16, 2010 | 7.989 | 8.078 | 7.806 | 7.960 | 13,083,160 | -0.04(-0.44%) |
Dec 15, 2010 | 8.019 | 8.060 | 7.960 | 7.995 | 8,723,311 | -0.12(-1.53%) |
Dec 14, 2010 | 8.107 | 8.184 | 8.048 | 8.119 | 12,733,738 | -0.12(-1.50%) |
Dec 13, 2010 | 8.066 | 8.367 | 8.066 | 8.243 | 16,845,046 | +0.26(+3.25%) |
Dec 10, 2010 | 7.801 | 8.036 | 7.765 | 7.983 | 15,078,732 | +0.29(+3.83%) |
Dec 09, 2010 | 7.736 | 7.783 | 7.612 | 7.689 | 9,004,904 | +0.04(+0.46%) |
Dec 08, 2010 | 7.712 | 7.771 | 7.535 | 7.653 | 6,937,951 | -0.18(-2.26%) |
Dec 07, 2010 | 7.895 | 7.907 | 7.689 | 7.830 | 14,915,464 | +0.25(+3.35%) |
Dec 06, 2010 | 7.588 | 7.641 | 7.523 | 7.577 | 5,914,436 | +0.05(+0.63%) |
Dec 03, 2010 | 7.376 | 7.541 | 7.335 | 7.529 | 8,024,869 | +0.08(+1.03%) |
Dec 02, 2010 | 7.258 | 7.518 | 7.240 | 7.453 | 16,169,633 | +0.32(+4.55%) |