Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.369 | 7.668 | 7.345 | 7.608 | 20,423,424 | -0.08(-1.01%) |
Feb 25, 2011 | 7.668 | 7.836 | 7.662 | 7.686 | 18,829,014 | +0.05(+0.71%) |
Feb 24, 2011 | 7.608 | 7.674 | 7.548 | 7.632 | 19,000,312 | +0.01(+0.16%) |
Feb 23, 2011 | 7.908 | 7.938 | 7.476 | 7.620 | 32,770,468 | -0.32(-4.00%) |
Feb 22, 2011 | 8.093 | 8.159 | 7.842 | 7.938 | 15,733,840 | -0.28(-3.43%) |
Feb 18, 2011 | 8.273 | 8.303 | 8.069 | 8.219 | 13,855,891 | -0.08(-1.01%) |
Feb 17, 2011 | 8.303 | 8.345 | 8.141 | 8.303 | 13,076,566 | -0.01(-0.14%) |
Feb 16, 2011 | 8.537 | 8.555 | 8.225 | 8.315 | 20,678,702 | -0.20(-2.39%) |
Feb 15, 2011 | 8.549 | 8.663 | 8.453 | 8.519 | 11,071,057 | -0.04(-0.49%) |
Feb 14, 2011 | 8.597 | 8.782 | 8.549 | 8.561 | 10,104,036 | -0.06(-0.69%) |
Feb 11, 2011 | 8.543 | 8.633 | 8.525 | 8.621 | 8,923,005 | +0.00(+0.00%) |
Feb 10, 2011 | 8.585 | 8.657 | 8.549 | 8.621 | 8,412,998 | -0.02(-0.21%) |
Feb 09, 2011 | 8.633 | 8.710 | 8.525 | 8.639 | 9,980,072 | -0.01(-0.14%) |
Feb 08, 2011 | 8.627 | 8.740 | 8.573 | 8.651 | 12,608,720 | +0.04(+0.42%) |
Feb 07, 2011 | 8.585 | 8.680 | 8.555 | 8.615 | 8,497,390 | +0.03(+0.35%) |
Feb 04, 2011 | 8.513 | 8.657 | 8.465 | 8.585 | 14,117,614 | +0.06(+0.70%) |
Feb 03, 2011 | 8.477 | 8.567 | 8.387 | 8.525 | 8,771,010 | -0.02(-0.21%) |
Feb 02, 2011 | 8.327 | 8.651 | 8.327 | 8.543 | 17,950,728 | +0.19(+2.22%) |
Feb 01, 2011 | 8.429 | 8.489 | 8.315 | 8.357 | 21,818,976 | -0.03(-0.36%) |
Jan 31, 2011 | 8.285 | 8.393 | 8.087 | 8.387 | 18,844,592 | +0.12(+1.43%) |
Jan 28, 2011 | 8.423 | 8.501 | 8.057 | 8.268 | 21,541,416 | -0.12(-1.41%) |
Jan 27, 2011 | 8.195 | 8.465 | 8.177 | 8.387 | 18,715,124 | +0.19(+2.26%) |
Jan 26, 2011 | 8.297 | 8.387 | 8.099 | 8.201 | 35,126,816 | +0.11(+1.41%) |
Jan 25, 2011 | 8.051 | 8.099 | 7.950 | 8.087 | 15,127,759 | -0.01(-0.15%) |
Jan 24, 2011 | 7.938 | 8.177 | 7.938 | 8.099 | 20,948,104 | +0.14(+1.81%) |
Jan 21, 2011 | 8.022 | 8.045 | 7.866 | 7.956 | 20,686,836 | -0.02(-0.23%) |
Jan 20, 2011 | 8.111 | 8.117 | 7.728 | 7.974 | 52,837,296 | -0.49(-5.80%) |
Jan 19, 2011 | 8.728 | 8.866 | 8.387 | 8.465 | 23,976,168 | -0.27(-3.09%) |
Jan 18, 2011 | 8.543 | 8.752 | 8.543 | 8.734 | 14,306,144 | +0.19(+2.26%) |
Jan 14, 2011 | 8.453 | 8.631 | 8.417 | 8.541 | 13,826,447 | +0.10(+1.24%) |
Jan 13, 2011 | 8.501 | 8.525 | 8.375 | 8.436 | 10,339,914 | -0.07(-0.81%) |
Jan 12, 2011 | 8.519 | 8.621 | 8.429 | 8.505 | 10,199,541 | +0.05(+0.55%) |
Jan 11, 2011 | 8.597 | 8.663 | 8.435 | 8.459 | 12,678,357 | -0.12(-1.40%) |
Jan 10, 2011 | 8.633 | 8.657 | 8.513 | 8.579 | 15,767,342 | -0.09(-1.00%) |
Jan 07, 2011 | 8.836 | 8.841 | 8.645 | 8.666 | 9,872,515 | -0.17(-1.93%) |
Jan 06, 2011 | 8.824 | 8.848 | 8.543 | 8.836 | 22,210,008 | +0.03(+0.34%) |
Jan 05, 2011 | 8.812 | 8.962 | 8.758 | 8.806 | 15,334,363 | -0.05(-0.54%) |
Jan 04, 2011 | 8.998 | 9.052 | 8.740 | 8.854 | 12,272,912 | -0.11(-1.27%) |
Jan 03, 2011 | 9.106 | 9.184 | 8.926 | 8.968 | 11,746,399 | -0.04(-0.40%) |
Dec 31, 2010 | 8.944 | 9.004 | 8.842 | 9.004 | 4,338,616 | +0.02(+0.20%) |
Dec 30, 2010 | 8.998 | 9.028 | 8.896 | 8.986 | 5,143,770 | -0.04(-0.46%) |
Dec 29, 2010 | 9.124 | 9.190 | 8.968 | 9.028 | 5,876,580 | -0.10(-1.05%) |
Dec 28, 2010 | 9.016 | 9.217 | 9.016 | 9.124 | 13,282,142 | +0.12(+1.33%) |
Dec 27, 2010 | 8.848 | 9.106 | 8.818 | 9.004 | 11,398,509 | +0.14(+1.55%) |
Dec 23, 2010 | 8.848 | 8.908 | 8.842 | 8.866 | 4,537,016 | -0.03(-0.34%) |
Dec 22, 2010 | 8.830 | 8.926 | 8.824 | 8.896 | 7,246,662 | +0.05(+0.61%) |
Dec 21, 2010 | 8.836 | 8.938 | 8.836 | 8.842 | 9,235,080 | +0.04(+0.48%) |
Dec 20, 2010 | 8.836 | 8.926 | 8.776 | 8.800 | 14,472,938 | -0.01(-0.07%) |
Dec 17, 2010 | 8.716 | 8.836 | 8.692 | 8.806 | 20,676,968 | +0.07(+0.75%) |
Dec 16, 2010 | 8.692 | 8.884 | 8.692 | 8.740 | 13,678,624 | +0.05(+0.55%) |
Dec 15, 2010 | 8.758 | 8.830 | 8.627 | 8.692 | 22,705,142 | -0.12(-1.36%) |
Dec 14, 2010 | 9.004 | 9.004 | 8.758 | 8.812 | 12,778,708 | -0.18(-2.00%) |
Dec 13, 2010 | 9.160 | 9.178 | 8.962 | 8.992 | 9,942,495 | -0.15(-1.61%) |
Dec 10, 2010 | 9.082 | 9.190 | 9.070 | 9.139 | 10,548,370 | +0.07(+0.76%) |
Dec 09, 2010 | 9.088 | 9.142 | 8.986 | 9.070 | 11,384,994 | +0.04(+0.46%) |
Dec 08, 2010 | 9.106 | 9.106 | 8.842 | 9.028 | 14,472,491 | -0.05(-0.59%) |
Dec 07, 2010 | 9.160 | 9.184 | 9.016 | 9.082 | 22,302,046 | +0.19(+2.09%) |
Dec 06, 2010 | 8.998 | 9.010 | 8.845 | 8.896 | 11,244,830 | -0.08(-0.87%) |
Dec 03, 2010 | 8.657 | 8.986 | 8.621 | 8.974 | 19,246,460 | +0.27(+3.10%) |
Dec 02, 2010 | 8.405 | 8.938 | 8.393 | 8.704 | 42,926,972 | +0.37(+4.38%) |