Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.007 | 8.042 | 7.886 | 7.959 | 6,744,640 | +0.01(+0.07%) |
Feb 25, 2011 | 8.054 | 8.077 | 7.791 | 7.954 | 12,103,943 | -0.05(-0.66%) |
Feb 24, 2011 | 8.018 | 8.048 | 7.889 | 8.007 | 15,500,474 | -0.11(-1.31%) |
Feb 23, 2011 | 8.089 | 8.231 | 7.948 | 8.113 | 16,123,387 | -0.09(-1.08%) |
Feb 22, 2011 | 8.354 | 8.537 | 8.172 | 8.201 | 24,696,898 | -0.50(-5.69%) |
Feb 18, 2011 | 8.520 | 8.738 | 8.508 | 8.696 | 16,700,790 | +0.15(+1.72%) |
Feb 17, 2011 | 8.337 | 8.584 | 8.307 | 8.549 | 15,340,905 | +0.12(+1.47%) |
Feb 16, 2011 | 8.248 | 8.431 | 8.189 | 8.425 | 14,259,483 | +0.18(+2.22%) |
Feb 15, 2011 | 8.319 | 8.390 | 8.207 | 8.242 | 16,741,043 | -0.09(-1.06%) |
Feb 14, 2011 | 8.148 | 8.343 | 8.130 | 8.331 | 12,659,829 | +0.08(+1.00%) |
Feb 11, 2011 | 8.054 | 8.301 | 8.013 | 8.248 | 13,724,805 | +0.15(+1.89%) |
Feb 10, 2011 | 7.918 | 8.178 | 7.847 | 8.095 | 20,629,678 | +0.17(+2.08%) |
Feb 09, 2011 | 8.148 | 8.178 | 7.836 | 7.930 | 12,232,528 | -0.20(-2.47%) |
Feb 08, 2011 | 8.219 | 8.231 | 8.071 | 8.130 | 11,056,115 | +0.15(+1.85%) |
Feb 07, 2011 | 8.077 | 8.113 | 7.965 | 7.983 | 6,225,617 | -0.09(-1.10%) |
Feb 04, 2011 | 8.183 | 8.213 | 7.965 | 8.071 | 7,863,328 | -0.11(-1.37%) |
Feb 03, 2011 | 8.113 | 8.237 | 7.989 | 8.183 | 8,973,404 | +0.18(+2.21%) |
Feb 02, 2011 | 8.160 | 8.254 | 7.971 | 8.007 | 8,755,927 | +0.00(+0.00%) |
Feb 01, 2011 | 7.889 | 8.077 | 7.853 | 8.007 | 14,044,369 | +0.19(+2.49%) |
Jan 31, 2011 | 7.612 | 7.865 | 7.517 | 7.812 | 17,693,272 | +0.25(+3.35%) |
Jan 28, 2011 | 7.853 | 7.853 | 7.458 | 7.559 | 13,960,682 | -0.25(-3.25%) |
Jan 27, 2011 | 7.971 | 7.998 | 7.777 | 7.812 | 12,573,299 | -0.17(-2.14%) |
Jan 26, 2011 | 8.113 | 8.142 | 7.889 | 7.983 | 14,599,630 | -0.06(-0.73%) |
Jan 25, 2011 | 8.066 | 8.083 | 7.942 | 8.042 | 6,027,811 | +0.00(+0.00%) |
Jan 24, 2011 | 8.101 | 8.172 | 8.018 | 8.042 | 9,250,509 | -0.02(-0.29%) |
Jan 21, 2011 | 8.266 | 8.307 | 8.030 | 8.066 | 11,433,522 | -0.12(-1.44%) |
Jan 20, 2011 | 8.284 | 8.284 | 8.048 | 8.183 | 15,152,755 | -0.18(-2.12%) |
Jan 19, 2011 | 8.579 | 8.596 | 8.254 | 8.360 | 11,728,205 | -0.29(-3.41%) |
Jan 18, 2011 | 8.626 | 8.726 | 8.549 | 8.655 | 6,615,852 | +0.04(+0.41%) |
Jan 14, 2011 | 8.549 | 8.661 | 8.531 | 8.620 | 5,661,977 | -0.07(-0.81%) |
Jan 13, 2011 | 8.785 | 8.911 | 8.667 | 8.691 | 9,349,690 | -0.13(-1.47%) |
Jan 12, 2011 | 8.643 | 8.826 | 8.643 | 8.820 | 10,321,908 | +0.28(+3.24%) |
Jan 11, 2011 | 8.537 | 8.543 | 8.425 | 8.543 | 8,736,640 | +0.19(+2.26%) |
Jan 10, 2011 | 8.466 | 8.502 | 8.354 | 8.354 | 10,369,992 | -0.17(-2.01%) |
Jan 07, 2011 | 8.691 | 8.714 | 8.484 | 8.525 | 10,904,156 | -0.01(-0.14%) |
Jan 06, 2011 | 8.561 | 8.667 | 8.490 | 8.537 | 13,809,878 | -0.02(-0.21%) |
Jan 05, 2011 | 8.643 | 8.726 | 8.549 | 8.555 | 12,362,776 | -0.05(-0.55%) |
Jan 04, 2011 | 8.425 | 8.614 | 8.366 | 8.602 | 14,386,536 | +0.24(+2.82%) |
Jan 03, 2011 | 8.384 | 8.502 | 8.360 | 8.366 | 8,295,957 | +0.12(+1.43%) |
Dec 31, 2010 | 8.166 | 8.319 | 8.119 | 8.248 | 4,527,571 | +0.08(+1.01%) |
Dec 30, 2010 | 8.130 | 8.225 | 8.125 | 8.166 | 6,400,793 | +0.15(+1.84%) |
Dec 29, 2010 | 7.906 | 8.166 | 7.906 | 8.018 | 9,081,723 | +0.08(+1.04%) |
Dec 28, 2010 | 7.948 | 8.089 | 7.842 | 7.936 | 8,253,447 | -0.15(-1.90%) |
Dec 27, 2010 | 8.101 | 8.113 | 8.030 | 8.089 | 4,563,799 | -0.09(-1.15%) |
Dec 23, 2010 | 8.183 | 8.237 | 8.136 | 8.183 | 3,716,412 | -0.07(-0.86%) |
Dec 22, 2010 | 8.148 | 8.254 | 8.125 | 8.254 | 4,593,284 | +0.05(+0.57%) |
Dec 21, 2010 | 8.048 | 8.254 | 8.013 | 8.207 | 14,089,236 | +0.26(+3.26%) |
Dec 20, 2010 | 8.042 | 8.042 | 7.859 | 7.948 | 7,950,706 | -0.06(-0.74%) |
Dec 17, 2010 | 7.759 | 8.077 | 7.759 | 8.007 | 17,741,266 | +0.05(+0.59%) |
Dec 16, 2010 | 7.989 | 8.077 | 7.806 | 7.959 | 13,083,706 | -0.04(-0.44%) |
Dec 15, 2010 | 8.018 | 8.060 | 7.959 | 7.995 | 8,723,675 | -0.12(-1.53%) |
Dec 14, 2010 | 8.107 | 8.183 | 8.048 | 8.119 | 12,734,269 | -0.12(-1.50%) |
Dec 13, 2010 | 8.066 | 8.366 | 8.066 | 8.242 | 16,845,748 | +0.26(+3.25%) |
Dec 10, 2010 | 7.800 | 8.036 | 7.765 | 7.983 | 15,079,361 | +0.29(+3.83%) |
Dec 09, 2010 | 7.735 | 7.783 | 7.612 | 7.688 | 9,005,280 | +0.04(+0.46%) |
Dec 08, 2010 | 7.712 | 7.771 | 7.535 | 7.653 | 6,938,241 | -0.18(-2.26%) |
Dec 07, 2010 | 7.895 | 7.906 | 7.688 | 7.830 | 14,916,087 | +0.25(+3.35%) |
Dec 06, 2010 | 7.588 | 7.641 | 7.523 | 7.576 | 5,914,683 | +0.05(+0.63%) |
Dec 03, 2010 | 7.376 | 7.541 | 7.334 | 7.529 | 8,025,204 | +0.08(+1.03%) |
Dec 02, 2010 | 7.258 | 7.517 | 7.240 | 7.452 | 16,170,308 | +0.32(+4.55%) |