Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.317 | 8.317 | 8.189 | 8.250 | 27,321,832 | +0.00(+0.00%) |
Feb 25, 2011 | 8.223 | 8.290 | 8.149 | 8.250 | 22,912,652 | +0.11(+1.40%) |
Feb 24, 2011 | 8.303 | 8.303 | 8.062 | 8.136 | 44,674,956 | -0.11(-1.30%) |
Feb 23, 2011 | 8.438 | 8.451 | 8.203 | 8.243 | 24,913,084 | -0.09(-1.05%) |
Feb 22, 2011 | 8.552 | 8.552 | 8.317 | 8.330 | 22,594,212 | -0.27(-3.12%) |
Feb 18, 2011 | 8.773 | 8.787 | 8.585 | 8.599 | 22,594,944 | -0.17(-1.99%) |
Feb 17, 2011 | 8.646 | 8.773 | 8.605 | 8.773 | 24,743,482 | +0.12(+1.40%) |
Feb 16, 2011 | 8.639 | 8.699 | 8.605 | 8.652 | 21,668,202 | +0.05(+0.55%) |
Feb 15, 2011 | 8.565 | 8.639 | 8.552 | 8.605 | 10,861,887 | -0.05(-0.54%) |
Feb 14, 2011 | 8.699 | 8.699 | 8.639 | 8.652 | 11,926,628 | -0.03(-0.39%) |
Feb 11, 2011 | 8.565 | 8.713 | 8.485 | 8.686 | 16,973,364 | +0.07(+0.78%) |
Feb 10, 2011 | 8.673 | 8.699 | 8.552 | 8.619 | 39,256,884 | -0.17(-1.91%) |
Feb 09, 2011 | 8.901 | 9.008 | 8.787 | 8.787 | 20,404,058 | -0.22(-2.46%) |
Feb 08, 2011 | 9.075 | 9.129 | 8.968 | 9.008 | 17,620,018 | -0.16(-1.76%) |
Feb 07, 2011 | 9.149 | 9.223 | 9.116 | 9.169 | 23,777,142 | +0.03(+0.29%) |
Feb 04, 2011 | 8.988 | 9.149 | 8.938 | 9.142 | 19,803,746 | +0.17(+1.95%) |
Feb 03, 2011 | 8.995 | 9.008 | 8.901 | 8.968 | 11,227,769 | +0.01(+0.15%) |
Feb 02, 2011 | 8.887 | 9.022 | 8.861 | 8.955 | 18,767,782 | +0.09(+0.98%) |
Feb 01, 2011 | 8.901 | 8.931 | 8.847 | 8.867 | 26,429,040 | +0.09(+1.07%) |
Jan 31, 2011 | 8.807 | 8.834 | 8.746 | 8.773 | 26,395,622 | -0.03(-0.31%) |
Jan 28, 2011 | 9.055 | 9.055 | 8.787 | 8.800 | 34,157,540 | -0.13(-1.50%) |
Jan 27, 2011 | 8.941 | 9.095 | 8.861 | 8.934 | 34,926,956 | +0.05(+0.53%) |
Jan 26, 2011 | 8.948 | 8.948 | 8.867 | 8.887 | 29,208,438 | +0.01(+0.15%) |
Jan 25, 2011 | 8.908 | 8.981 | 8.874 | 8.874 | 24,740,468 | -0.15(-1.71%) |
Jan 24, 2011 | 8.948 | 9.055 | 8.847 | 9.028 | 18,130,524 | +0.12(+1.36%) |
Jan 21, 2011 | 8.934 | 8.988 | 8.881 | 8.908 | 35,057,620 | +0.01(+0.08%) |
Jan 20, 2011 | 8.975 | 9.022 | 8.867 | 8.901 | 36,589,860 | -0.18(-2.00%) |
Jan 19, 2011 | 9.243 | 9.297 | 9.082 | 9.082 | 30,478,406 | -0.01(-0.15%) |
Jan 18, 2011 | 9.183 | 9.277 | 9.075 | 9.095 | 21,896,960 | -0.09(-0.95%) |
Jan 14, 2011 | 9.008 | 9.189 | 8.958 | 9.183 | 22,396,910 | +0.21(+2.32%) |
Jan 13, 2011 | 9.075 | 9.102 | 8.908 | 8.975 | 18,008,750 | -0.09(-1.04%) |
Jan 12, 2011 | 9.082 | 9.102 | 8.981 | 9.069 | 15,981,325 | +0.06(+0.67%) |
Jan 11, 2011 | 9.049 | 9.075 | 8.934 | 9.008 | 27,215,972 | +0.13(+1.51%) |
Jan 10, 2011 | 8.800 | 8.908 | 8.767 | 8.874 | 24,273,298 | +0.10(+1.15%) |
Jan 07, 2011 | 8.666 | 8.793 | 8.646 | 8.773 | 30,678,684 | +0.13(+1.55%) |
Jan 06, 2011 | 8.391 | 8.673 | 8.357 | 8.639 | 35,659,372 | +0.34(+4.13%) |
Jan 05, 2011 | 8.391 | 8.424 | 8.216 | 8.297 | 14,565,627 | -0.18(-2.14%) |
Jan 04, 2011 | 8.458 | 8.478 | 8.350 | 8.478 | 14,465,080 | +0.03(+0.32%) |
Jan 03, 2011 | 8.431 | 8.515 | 8.418 | 8.451 | 10,488,581 | +0.03(+0.40%) |
Dec 31, 2010 | 8.344 | 8.418 | 8.317 | 8.418 | 6,280,934 | +0.09(+1.13%) |
Dec 30, 2010 | 8.290 | 8.337 | 8.273 | 8.324 | 6,361,449 | +0.06(+0.73%) |
Dec 29, 2010 | 8.230 | 8.344 | 8.196 | 8.263 | 13,873,050 | +0.05(+0.57%) |
Dec 28, 2010 | 8.236 | 8.277 | 8.189 | 8.216 | 7,794,541 | -0.05(-0.57%) |
Dec 27, 2010 | 8.270 | 8.290 | 8.209 | 8.263 | 5,796,140 | +0.05(+0.65%) |
Dec 23, 2010 | 8.256 | 8.270 | 8.189 | 8.209 | 8,566,937 | -0.05(-0.57%) |
Dec 22, 2010 | 8.297 | 8.357 | 8.230 | 8.256 | 11,717,228 | -0.06(-0.73%) |
Dec 21, 2010 | 8.344 | 8.377 | 8.270 | 8.317 | 16,355,235 | +0.04(+0.49%) |
Dec 20, 2010 | 8.364 | 8.404 | 8.250 | 8.277 | 14,151,824 | -0.24(-2.84%) |
Dec 17, 2010 | 8.384 | 8.545 | 8.357 | 8.518 | 31,819,588 | +0.25(+3.00%) |
Dec 16, 2010 | 8.189 | 8.270 | 8.189 | 8.270 | 16,461,551 | +0.13(+1.65%) |
Dec 15, 2010 | 8.062 | 8.169 | 8.035 | 8.136 | 16,780,244 | +0.14(+1.76%) |
Dec 14, 2010 | 8.042 | 8.062 | 7.954 | 7.995 | 18,745,338 | +0.01(+0.08%) |
Dec 13, 2010 | 8.115 | 8.176 | 7.988 | 7.988 | 17,623,962 | -0.12(-1.49%) |
Dec 10, 2010 | 8.109 | 8.142 | 8.055 | 8.109 | 14,901,038 | +0.03(+0.42%) |
Dec 09, 2010 | 8.115 | 8.223 | 8.075 | 8.075 | 21,617,194 | +0.08(+1.01%) |
Dec 08, 2010 | 7.975 | 8.021 | 7.954 | 7.995 | 16,308,262 | +0.05(+0.68%) |
Dec 07, 2010 | 8.042 | 8.055 | 7.941 | 7.941 | 14,368,341 | -0.04(-0.50%) |
Dec 06, 2010 | 8.035 | 8.048 | 7.941 | 7.981 | 11,172,620 | -0.05(-0.67%) |
Dec 03, 2010 | 7.787 | 8.055 | 7.753 | 8.035 | 33,936,944 | +0.29(+3.73%) |
Dec 02, 2010 | 7.531 | 7.773 | 7.525 | 7.746 | 41,542,660 | +0.29(+3.87%) |