Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.255 | 7.309 | 7.201 | 7.282 | 6,833,688 | +0.09(+1.29%) |
Feb 25, 2011 | 7.216 | 7.298 | 7.158 | 7.189 | 6,609,252 | +0.03(+0.43%) |
Feb 24, 2011 | 7.170 | 7.232 | 7.077 | 7.158 | 8,481,999 | -0.03(-0.43%) |
Feb 23, 2011 | 7.189 | 7.340 | 7.131 | 7.189 | 6,639,627 | -0.08(-1.06%) |
Feb 22, 2011 | 7.452 | 7.452 | 7.174 | 7.267 | 17,534,732 | -0.22(-2.99%) |
Feb 18, 2011 | 7.592 | 7.623 | 7.414 | 7.491 | 12,049,478 | -0.06(-0.82%) |
Feb 17, 2011 | 7.576 | 7.681 | 7.541 | 7.553 | 12,235,958 | -0.07(-0.96%) |
Feb 16, 2011 | 7.642 | 7.673 | 7.599 | 7.626 | 9,843,974 | -0.02(-0.20%) |
Feb 15, 2011 | 7.650 | 7.723 | 7.615 | 7.642 | 7,799,688 | -0.05(-0.70%) |
Feb 14, 2011 | 7.684 | 7.735 | 7.652 | 7.696 | 6,088,187 | +0.05(+0.66%) |
Feb 11, 2011 | 7.603 | 7.696 | 7.545 | 7.646 | 9,824,338 | +0.00(+0.00%) |
Feb 10, 2011 | 7.588 | 7.688 | 7.557 | 7.646 | 9,549,774 | -0.01(-0.15%) |
Feb 09, 2011 | 7.715 | 7.719 | 7.638 | 7.657 | 7,962,495 | -0.09(-1.10%) |
Feb 08, 2011 | 7.619 | 7.766 | 7.584 | 7.742 | 10,723,292 | +0.14(+1.83%) |
Feb 07, 2011 | 7.564 | 7.634 | 7.522 | 7.603 | 6,279,815 | +0.06(+0.77%) |
Feb 04, 2011 | 7.580 | 7.634 | 7.468 | 7.545 | 5,338,072 | +0.01(+0.15%) |
Feb 03, 2011 | 7.506 | 7.545 | 7.437 | 7.534 | 6,486,022 | +0.02(+0.21%) |
Feb 02, 2011 | 7.448 | 7.522 | 7.375 | 7.518 | 10,892,220 | +0.09(+1.14%) |
Feb 01, 2011 | 7.441 | 7.526 | 7.390 | 7.433 | 8,026,472 | +0.04(+0.58%) |
Jan 31, 2011 | 7.452 | 7.491 | 7.360 | 7.390 | 12,680,730 | -0.05(-0.68%) |
Jan 28, 2011 | 7.619 | 7.638 | 7.437 | 7.441 | 11,760,423 | -0.19(-2.43%) |
Jan 27, 2011 | 7.704 | 7.723 | 7.584 | 7.626 | 10,076,639 | -0.07(-0.90%) |
Jan 26, 2011 | 7.708 | 7.735 | 7.665 | 7.696 | 6,109,010 | +0.06(+0.81%) |
Jan 25, 2011 | 7.650 | 7.665 | 7.572 | 7.634 | 11,007,384 | -0.00(-0.05%) |
Jan 24, 2011 | 7.692 | 7.735 | 7.557 | 7.638 | 12,593,264 | -0.09(-1.15%) |
Jan 21, 2011 | 7.735 | 7.797 | 7.700 | 7.727 | 9,329,227 | -0.04(-0.50%) |
Jan 20, 2011 | 7.878 | 7.897 | 7.483 | 7.766 | 13,775,886 | -0.18(-2.29%) |
Jan 19, 2011 | 7.944 | 7.955 | 7.816 | 7.947 | 14,666,332 | -0.03(-0.44%) |
Jan 18, 2011 | 7.974 | 8.025 | 7.889 | 7.982 | 10,597,942 | -0.00(-0.05%) |
Jan 14, 2011 | 7.928 | 7.998 | 7.918 | 7.986 | 8,100,296 | +0.02(+0.24%) |
Jan 13, 2011 | 8.087 | 8.114 | 7.909 | 7.967 | 10,368,993 | -0.04(-0.53%) |
Jan 12, 2011 | 8.183 | 8.195 | 7.967 | 8.009 | 10,925,418 | +0.03(+0.39%) |
Jan 11, 2011 | 7.951 | 8.005 | 7.889 | 7.978 | 6,378,379 | +0.10(+1.33%) |
Jan 10, 2011 | 7.843 | 7.897 | 7.797 | 7.874 | 6,027,913 | +0.01(+0.15%) |
Jan 07, 2011 | 7.889 | 7.905 | 7.793 | 7.862 | 3,830,407 | -0.02(-0.20%) |
Jan 06, 2011 | 8.040 | 8.040 | 7.827 | 7.878 | 6,119,831 | -0.13(-1.59%) |
Jan 05, 2011 | 8.017 | 8.079 | 7.959 | 8.005 | 5,355,467 | +0.00(+0.00%) |
Jan 04, 2011 | 8.083 | 8.083 | 7.916 | 8.005 | 7,247,128 | +0.00(+0.00%) |
Jan 03, 2011 | 8.087 | 8.087 | 7.963 | 8.005 | 7,430,650 | -0.07(-0.81%) |
Dec 31, 2010 | 8.056 | 8.083 | 7.994 | 8.071 | 3,287,448 | +0.07(+0.82%) |
Dec 30, 2010 | 7.843 | 8.036 | 7.820 | 8.005 | 5,735,331 | +0.20(+2.63%) |
Dec 29, 2010 | 7.882 | 7.920 | 7.797 | 7.800 | 3,643,205 | -0.09(-1.08%) |
Dec 28, 2010 | 7.835 | 7.905 | 7.797 | 7.885 | 2,713,983 | +0.04(+0.54%) |
Dec 27, 2010 | 7.839 | 7.843 | 7.742 | 7.843 | 2,691,267 | -0.02(-0.20%) |
Dec 23, 2010 | 7.866 | 7.903 | 7.777 | 7.858 | 8,307,408 | -0.06(-0.73%) |
Dec 22, 2010 | 7.812 | 7.936 | 7.812 | 7.916 | 4,423,454 | +0.10(+1.29%) |
Dec 21, 2010 | 7.924 | 7.990 | 7.812 | 7.816 | 7,250,653 | -0.03(-0.39%) |
Dec 20, 2010 | 7.855 | 7.882 | 7.739 | 7.847 | 5,489,691 | +0.08(+1.00%) |
Dec 17, 2010 | 7.889 | 7.959 | 7.754 | 7.769 | 10,539,995 | -0.14(-1.76%) |
Dec 16, 2010 | 7.913 | 8.013 | 7.831 | 7.909 | 8,414,733 | +0.04(+0.54%) |
Dec 15, 2010 | 7.723 | 7.878 | 7.688 | 7.866 | 9,888,618 | +0.13(+1.70%) |
Dec 14, 2010 | 7.708 | 7.773 | 7.677 | 7.735 | 7,043,282 | +0.07(+0.96%) |
Dec 13, 2010 | 7.742 | 7.882 | 7.634 | 7.661 | 13,023,853 | -0.05(-0.65%) |
Dec 10, 2010 | 7.905 | 7.905 | 7.661 | 7.711 | 9,454,920 | -0.14(-1.72%) |
Dec 09, 2010 | 8.029 | 8.056 | 7.777 | 7.847 | 9,520,702 | -0.14(-1.79%) |
Dec 08, 2010 | 8.160 | 8.187 | 7.843 | 7.990 | 11,991,722 | -0.21(-2.55%) |
Dec 07, 2010 | 8.253 | 8.342 | 8.176 | 8.199 | 6,016,789 | +0.03(+0.43%) |
Dec 06, 2010 | 8.191 | 8.292 | 8.121 | 8.164 | 8,544,615 | -0.07(-0.85%) |
Dec 03, 2010 | 8.280 | 8.295 | 8.203 | 8.234 | 7,257,578 | -0.12(-1.48%) |
Dec 02, 2010 | 8.218 | 8.357 | 8.079 | 8.357 | 12,847,814 | +0.20(+2.47%) |