Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.356 | 8.356 | 8.228 | 8.289 | 27,193,826 | +0.00(+0.00%) |
Feb 25, 2011 | 8.262 | 8.329 | 8.187 | 8.289 | 22,805,304 | +0.11(+1.40%) |
Feb 24, 2011 | 8.343 | 8.343 | 8.100 | 8.174 | 44,465,648 | -0.11(-1.30%) |
Feb 23, 2011 | 8.477 | 8.491 | 8.241 | 8.282 | 24,796,364 | -0.09(-1.05%) |
Feb 22, 2011 | 8.592 | 8.592 | 8.356 | 8.369 | 22,488,356 | -0.27(-3.12%) |
Feb 18, 2011 | 8.815 | 8.828 | 8.626 | 8.639 | 22,489,084 | -0.18(-1.99%) |
Feb 17, 2011 | 8.686 | 8.815 | 8.646 | 8.815 | 24,627,558 | +0.12(+1.40%) |
Feb 16, 2011 | 8.680 | 8.740 | 8.646 | 8.693 | 21,566,686 | +0.05(+0.55%) |
Feb 15, 2011 | 8.606 | 8.680 | 8.592 | 8.646 | 10,810,998 | -0.05(-0.54%) |
Feb 14, 2011 | 8.740 | 8.740 | 8.680 | 8.693 | 11,870,751 | -0.03(-0.39%) |
Feb 11, 2011 | 8.606 | 8.754 | 8.525 | 8.727 | 16,893,842 | +0.07(+0.78%) |
Feb 10, 2011 | 8.713 | 8.740 | 8.592 | 8.659 | 39,072,964 | -0.17(-1.91%) |
Feb 09, 2011 | 8.943 | 9.051 | 8.828 | 8.828 | 20,308,464 | -0.22(-2.46%) |
Feb 08, 2011 | 9.118 | 9.172 | 9.010 | 9.051 | 17,537,466 | -0.16(-1.76%) |
Feb 07, 2011 | 9.192 | 9.266 | 9.159 | 9.213 | 23,665,744 | +0.03(+0.29%) |
Feb 04, 2011 | 9.030 | 9.192 | 8.980 | 9.186 | 19,710,964 | +0.18(+1.95%) |
Feb 03, 2011 | 9.037 | 9.051 | 8.943 | 9.010 | 11,175,165 | +0.01(+0.15%) |
Feb 02, 2011 | 8.929 | 9.064 | 8.902 | 8.997 | 18,679,852 | +0.09(+0.98%) |
Feb 01, 2011 | 8.943 | 8.973 | 8.889 | 8.909 | 26,305,218 | +0.09(+1.07%) |
Jan 31, 2011 | 8.848 | 8.875 | 8.788 | 8.815 | 26,271,956 | -0.03(-0.31%) |
Jan 28, 2011 | 9.098 | 9.098 | 8.828 | 8.842 | 33,997,508 | -0.13(-1.50%) |
Jan 27, 2011 | 8.983 | 9.138 | 8.902 | 8.976 | 34,763,320 | +0.05(+0.53%) |
Jan 26, 2011 | 8.990 | 8.990 | 8.909 | 8.929 | 29,071,594 | +0.01(+0.15%) |
Jan 25, 2011 | 8.949 | 9.024 | 8.916 | 8.916 | 24,624,556 | -0.16(-1.71%) |
Jan 24, 2011 | 8.990 | 9.098 | 8.889 | 9.071 | 18,045,580 | +0.12(+1.36%) |
Jan 21, 2011 | 8.976 | 9.030 | 8.923 | 8.949 | 34,893,372 | +0.01(+0.08%) |
Jan 20, 2011 | 9.017 | 9.064 | 8.909 | 8.943 | 36,418,432 | -0.18(-2.00%) |
Jan 19, 2011 | 9.287 | 9.341 | 9.125 | 9.125 | 30,335,610 | -0.01(-0.15%) |
Jan 18, 2011 | 9.226 | 9.320 | 9.118 | 9.138 | 21,794,370 | -0.09(-0.95%) |
Jan 14, 2011 | 9.051 | 9.233 | 9.000 | 9.226 | 22,291,978 | +0.21(+2.32%) |
Jan 13, 2011 | 9.118 | 9.145 | 8.949 | 9.017 | 17,924,376 | -0.09(-1.04%) |
Jan 12, 2011 | 9.125 | 9.145 | 9.024 | 9.111 | 15,906,450 | +0.06(+0.67%) |
Jan 11, 2011 | 9.091 | 9.118 | 8.976 | 9.051 | 27,088,464 | +0.13(+1.51%) |
Jan 10, 2011 | 8.842 | 8.949 | 8.808 | 8.916 | 24,159,576 | +0.10(+1.15%) |
Jan 07, 2011 | 8.707 | 8.835 | 8.686 | 8.815 | 30,534,952 | +0.13(+1.55%) |
Jan 06, 2011 | 8.430 | 8.713 | 8.396 | 8.680 | 35,492,304 | +0.34(+4.13%) |
Jan 05, 2011 | 8.430 | 8.464 | 8.255 | 8.336 | 14,497,386 | -0.18(-2.14%) |
Jan 04, 2011 | 8.498 | 8.518 | 8.390 | 8.518 | 14,397,309 | +0.03(+0.32%) |
Jan 03, 2011 | 8.471 | 8.555 | 8.457 | 8.491 | 10,439,441 | +0.03(+0.40%) |
Dec 31, 2010 | 8.383 | 8.457 | 8.356 | 8.457 | 6,251,507 | +0.09(+1.13%) |
Dec 30, 2010 | 8.329 | 8.376 | 8.312 | 8.363 | 6,331,645 | +0.06(+0.73%) |
Dec 29, 2010 | 8.268 | 8.383 | 8.235 | 8.302 | 13,808,053 | +0.05(+0.57%) |
Dec 28, 2010 | 8.275 | 8.316 | 8.228 | 8.255 | 7,758,022 | -0.05(-0.57%) |
Dec 27, 2010 | 8.309 | 8.329 | 8.248 | 8.302 | 5,768,985 | +0.05(+0.65%) |
Dec 23, 2010 | 8.295 | 8.309 | 8.228 | 8.248 | 8,526,800 | -0.05(-0.57%) |
Dec 22, 2010 | 8.336 | 8.396 | 8.268 | 8.295 | 11,662,331 | -0.06(-0.73%) |
Dec 21, 2010 | 8.383 | 8.417 | 8.309 | 8.356 | 16,278,609 | +0.04(+0.49%) |
Dec 20, 2010 | 8.403 | 8.444 | 8.289 | 8.316 | 14,085,522 | -0.24(-2.84%) |
Dec 17, 2010 | 8.423 | 8.585 | 8.396 | 8.558 | 31,670,510 | +0.25(+3.00%) |
Dec 16, 2010 | 8.228 | 8.309 | 8.228 | 8.309 | 16,384,426 | +0.13(+1.65%) |
Dec 15, 2010 | 8.100 | 8.208 | 8.073 | 8.174 | 16,701,627 | +0.14(+1.76%) |
Dec 14, 2010 | 8.079 | 8.100 | 7.992 | 8.032 | 18,657,514 | +0.01(+0.08%) |
Dec 13, 2010 | 8.154 | 8.214 | 8.026 | 8.026 | 17,541,392 | -0.12(-1.49%) |
Dec 10, 2010 | 8.147 | 8.181 | 8.093 | 8.147 | 14,831,225 | +0.03(+0.42%) |
Dec 09, 2010 | 8.154 | 8.262 | 8.113 | 8.113 | 21,515,916 | +0.08(+1.01%) |
Dec 08, 2010 | 8.012 | 8.059 | 7.992 | 8.032 | 16,231,856 | +0.05(+0.68%) |
Dec 07, 2010 | 8.079 | 8.093 | 7.978 | 7.978 | 14,301,024 | -0.04(-0.50%) |
Dec 06, 2010 | 8.073 | 8.086 | 7.978 | 8.019 | 11,120,275 | -0.05(-0.67%) |
Dec 03, 2010 | 7.823 | 8.093 | 7.789 | 8.073 | 33,777,944 | +0.29(+3.73%) |
Dec 02, 2010 | 7.567 | 7.810 | 7.560 | 7.783 | 41,348,028 | +0.29(+3.87%) |