Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.352 | 8.797 | 8.260 | 8.702 | 21,676,786 | +0.42(+5.01%) |
Feb 25, 2011 | 8.451 | 8.504 | 8.155 | 8.286 | 22,075,400 | +0.63(+8.18%) |
Feb 24, 2011 | 7.594 | 7.746 | 7.489 | 7.660 | 11,966,803 | +0.07(+0.87%) |
Feb 23, 2011 | 7.832 | 7.917 | 7.515 | 7.594 | 11,593,544 | -0.25(-3.19%) |
Feb 22, 2011 | 8.188 | 8.247 | 7.832 | 7.845 | 11,226,926 | -0.49(-5.85%) |
Feb 18, 2011 | 8.260 | 8.333 | 8.207 | 8.333 | 5,173,903 | +0.06(+0.72%) |
Feb 17, 2011 | 8.168 | 8.286 | 8.135 | 8.273 | 4,818,724 | +0.06(+0.72%) |
Feb 16, 2011 | 8.174 | 8.214 | 8.102 | 8.214 | 5,925,025 | +0.06(+0.73%) |
Feb 15, 2011 | 8.082 | 8.273 | 8.043 | 8.155 | 10,371,847 | +0.05(+0.57%) |
Feb 14, 2011 | 8.122 | 8.174 | 8.029 | 8.108 | 7,263,559 | -0.01(-0.08%) |
Feb 11, 2011 | 8.043 | 8.174 | 7.944 | 8.115 | 9,964,777 | +0.30(+3.79%) |
Feb 10, 2011 | 7.720 | 7.944 | 7.703 | 7.818 | 8,382,334 | +0.07(+0.94%) |
Feb 09, 2011 | 7.878 | 7.874 | 7.733 | 7.746 | 10,660,231 | -0.13(-1.67%) |
Feb 08, 2011 | 7.739 | 7.884 | 7.680 | 7.878 | 9,404,489 | +0.15(+1.96%) |
Feb 07, 2011 | 7.752 | 7.771 | 7.581 | 7.726 | 8,216,365 | -0.02(-0.26%) |
Feb 04, 2011 | 7.687 | 7.891 | 7.654 | 7.746 | 11,718,348 | +0.02(+0.26%) |
Feb 03, 2011 | 7.225 | 7.726 | 7.225 | 7.726 | 23,898,362 | +0.51(+7.13%) |
Feb 02, 2011 | 7.106 | 7.291 | 7.093 | 7.212 | 4,825,321 | +0.06(+0.83%) |
Feb 01, 2011 | 7.113 | 7.186 | 6.994 | 7.153 | 5,662,291 | +0.11(+1.50%) |
Jan 31, 2011 | 7.080 | 7.205 | 7.001 | 7.047 | 11,066,557 | -0.02(-0.28%) |
Jan 28, 2011 | 7.311 | 7.397 | 7.054 | 7.067 | 8,308,151 | -0.23(-3.16%) |
Jan 27, 2011 | 7.258 | 7.364 | 7.212 | 7.298 | 7,167,751 | +0.06(+0.82%) |
Jan 26, 2011 | 7.192 | 7.291 | 7.153 | 7.238 | 7,026,921 | +0.06(+0.83%) |
Jan 25, 2011 | 7.192 | 7.205 | 7.060 | 7.179 | 4,975,812 | -0.03(-0.37%) |
Jan 24, 2011 | 7.199 | 7.219 | 7.067 | 7.205 | 8,176,655 | -0.01(-0.09%) |
Jan 21, 2011 | 7.238 | 7.331 | 7.172 | 7.212 | 5,201,293 | +0.01(+0.09%) |
Jan 20, 2011 | 7.238 | 7.271 | 7.106 | 7.205 | 4,631,282 | -0.07(-1.00%) |
Jan 19, 2011 | 7.416 | 7.443 | 7.278 | 7.278 | 7,714,485 | -0.16(-2.21%) |
Jan 18, 2011 | 7.311 | 7.476 | 7.278 | 7.443 | 6,111,571 | +0.13(+1.71%) |
Jan 14, 2011 | 7.304 | 7.350 | 7.251 | 7.317 | 3,602,220 | -0.02(-0.27%) |
Jan 13, 2011 | 7.344 | 7.423 | 7.284 | 7.337 | 5,132,588 | +0.00(+0.00%) |
Jan 12, 2011 | 7.370 | 7.410 | 7.278 | 7.337 | 7,224,070 | +0.04(+0.54%) |
Jan 11, 2011 | 7.383 | 7.383 | 7.192 | 7.298 | 9,025,642 | -0.07(-0.90%) |
Jan 10, 2011 | 7.291 | 7.397 | 7.251 | 7.364 | 7,407,780 | +0.04(+0.54%) |
Jan 07, 2011 | 7.014 | 7.410 | 7.014 | 7.324 | 21,553,854 | +0.33(+4.71%) |
Jan 06, 2011 | 7.014 | 7.027 | 6.952 | 6.994 | 4,381,809 | +0.01(+0.09%) |
Jan 05, 2011 | 6.882 | 7.034 | 6.830 | 6.988 | 11,326,637 | +0.09(+1.24%) |
Jan 04, 2011 | 7.080 | 7.106 | 6.889 | 6.902 | 8,856,166 | -0.19(-2.70%) |
Jan 03, 2011 | 7.060 | 7.106 | 7.047 | 7.093 | 8,731,657 | +0.09(+1.32%) |
Dec 31, 2010 | 6.981 | 7.047 | 6.948 | 7.001 | 4,258,566 | -0.01(-0.09%) |
Dec 30, 2010 | 7.001 | 7.067 | 6.975 | 7.008 | 4,016,095 | +0.01(+0.09%) |
Dec 29, 2010 | 7.008 | 7.093 | 6.981 | 7.001 | 5,134,043 | +0.00(+0.00%) |
Dec 28, 2010 | 7.073 | 7.087 | 6.994 | 7.001 | 6,690,145 | -0.05(-0.65%) |
Dec 27, 2010 | 7.080 | 7.090 | 6.968 | 7.047 | 3,346,359 | -0.05(-0.65%) |
Dec 23, 2010 | 7.106 | 7.205 | 7.059 | 7.093 | 5,201,918 | -0.01(-0.19%) |
Dec 22, 2010 | 7.212 | 7.232 | 7.087 | 7.106 | 8,929,910 | -0.09(-1.19%) |
Dec 21, 2010 | 7.093 | 7.219 | 7.067 | 7.192 | 14,139,779 | +0.15(+2.06%) |
Dec 20, 2010 | 7.179 | 7.205 | 6.935 | 7.047 | 15,144,472 | -0.09(-1.29%) |
Dec 17, 2010 | 7.199 | 7.205 | 7.139 | 7.139 | 8,055,066 | -0.07(-1.01%) |
Dec 16, 2010 | 7.205 | 7.258 | 7.179 | 7.212 | 8,641,201 | +0.03(+0.37%) |
Dec 15, 2010 | 7.232 | 7.251 | 7.146 | 7.186 | 8,724,177 | -0.07(-0.91%) |
Dec 14, 2010 | 7.324 | 7.370 | 7.238 | 7.251 | 10,121,236 | -0.07(-0.99%) |
Dec 13, 2010 | 7.377 | 7.410 | 7.271 | 7.324 | 7,620,887 | +0.00(+0.00%) |
Dec 10, 2010 | 7.324 | 7.357 | 7.238 | 7.324 | 7,719,741 | +0.04(+0.54%) |
Dec 09, 2010 | 7.251 | 7.344 | 7.238 | 7.284 | 10,897,803 | +0.06(+0.82%) |
Dec 08, 2010 | 7.205 | 7.242 | 7.073 | 7.225 | 12,042,281 | +0.00(+0.00%) |
Dec 07, 2010 | 7.284 | 7.317 | 7.199 | 7.225 | 9,952,215 | +0.00(+0.00%) |
Dec 06, 2010 | 7.093 | 7.258 | 7.093 | 7.225 | 13,043,651 | +0.09(+1.29%) |
Dec 03, 2010 | 7.238 | 7.245 | 7.120 | 7.133 | 10,708,081 | -0.13(-1.81%) |
Dec 02, 2010 | 7.073 | 7.271 | 7.067 | 7.265 | 8,191,002 | +0.19(+2.70%) |