Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.896 | 7.931 | 7.777 | 7.849 | 6,839,116 | +0.01(+0.07%) |
Feb 25, 2011 | 7.943 | 7.966 | 7.684 | 7.844 | 12,273,490 | -0.05(-0.66%) |
Feb 24, 2011 | 7.908 | 7.937 | 7.780 | 7.896 | 15,717,597 | -0.10(-1.31%) |
Feb 23, 2011 | 7.977 | 8.117 | 7.838 | 8.001 | 16,349,237 | -0.09(-1.08%) |
Feb 22, 2011 | 8.239 | 8.419 | 8.059 | 8.088 | 25,042,840 | -0.49(-5.69%) |
Feb 18, 2011 | 8.402 | 8.617 | 8.390 | 8.576 | 16,934,728 | +0.15(+1.72%) |
Feb 17, 2011 | 8.222 | 8.466 | 8.193 | 8.431 | 15,555,793 | +0.12(+1.47%) |
Feb 16, 2011 | 8.134 | 8.315 | 8.076 | 8.309 | 14,459,224 | +0.18(+2.22%) |
Feb 15, 2011 | 8.204 | 8.274 | 8.094 | 8.129 | 16,975,544 | -0.09(-1.06%) |
Feb 14, 2011 | 8.036 | 8.227 | 8.018 | 8.216 | 12,837,163 | +0.08(+1.00%) |
Feb 11, 2011 | 7.943 | 8.187 | 7.902 | 8.134 | 13,917,056 | +0.15(+1.89%) |
Feb 10, 2011 | 7.809 | 8.065 | 7.739 | 7.983 | 20,918,650 | +0.16(+2.08%) |
Feb 09, 2011 | 8.036 | 8.065 | 7.727 | 7.820 | 12,403,876 | -0.20(-2.47%) |
Feb 08, 2011 | 8.105 | 8.117 | 7.960 | 8.018 | 11,210,984 | +0.15(+1.85%) |
Feb 07, 2011 | 7.966 | 8.001 | 7.855 | 7.873 | 6,312,823 | -0.09(-1.10%) |
Feb 04, 2011 | 8.070 | 8.100 | 7.855 | 7.960 | 7,973,474 | -0.11(-1.37%) |
Feb 03, 2011 | 8.001 | 8.123 | 7.879 | 8.070 | 9,099,099 | +0.17(+2.21%) |
Feb 02, 2011 | 8.047 | 8.140 | 7.861 | 7.896 | 8,878,576 | +0.00(+0.00%) |
Feb 01, 2011 | 7.780 | 7.966 | 7.745 | 7.896 | 14,241,096 | +0.19(+2.49%) |
Jan 31, 2011 | 7.506 | 7.756 | 7.413 | 7.704 | 17,941,112 | +0.25(+3.35%) |
Jan 28, 2011 | 7.745 | 7.745 | 7.355 | 7.454 | 14,156,237 | -0.25(-3.25%) |
Jan 27, 2011 | 7.861 | 7.887 | 7.670 | 7.704 | 12,749,421 | -0.17(-2.14%) |
Jan 26, 2011 | 8.001 | 8.030 | 7.780 | 7.873 | 14,804,136 | -0.06(-0.73%) |
Jan 25, 2011 | 7.954 | 7.972 | 7.832 | 7.931 | 6,112,246 | +0.00(+0.00%) |
Jan 24, 2011 | 7.989 | 8.059 | 7.908 | 7.931 | 9,380,086 | -0.02(-0.29%) |
Jan 21, 2011 | 8.152 | 8.193 | 7.919 | 7.954 | 11,593,678 | -0.12(-1.44%) |
Jan 20, 2011 | 8.169 | 8.169 | 7.937 | 8.070 | 15,365,008 | -0.17(-2.12%) |
Jan 19, 2011 | 8.460 | 8.477 | 8.140 | 8.245 | 11,892,489 | -0.29(-3.41%) |
Jan 18, 2011 | 8.507 | 8.605 | 8.431 | 8.536 | 6,708,524 | +0.03(+0.41%) |
Jan 14, 2011 | 8.431 | 8.541 | 8.414 | 8.501 | 5,741,287 | -0.07(-0.81%) |
Jan 13, 2011 | 8.664 | 8.788 | 8.547 | 8.570 | 9,480,656 | -0.13(-1.47%) |
Jan 12, 2011 | 8.524 | 8.704 | 8.524 | 8.698 | 10,466,493 | +0.27(+3.24%) |
Jan 11, 2011 | 8.419 | 8.425 | 8.309 | 8.425 | 8,859,019 | +0.19(+2.26%) |
Jan 10, 2011 | 8.350 | 8.384 | 8.239 | 8.239 | 10,515,251 | -0.17(-2.01%) |
Jan 07, 2011 | 8.570 | 8.594 | 8.367 | 8.408 | 11,056,897 | -0.01(-0.14%) |
Jan 06, 2011 | 8.443 | 8.547 | 8.373 | 8.419 | 14,003,321 | -0.02(-0.21%) |
Jan 05, 2011 | 8.524 | 8.605 | 8.431 | 8.437 | 12,535,949 | -0.05(-0.55%) |
Jan 04, 2011 | 8.309 | 8.495 | 8.251 | 8.483 | 14,588,056 | +0.23(+2.82%) |
Jan 03, 2011 | 8.268 | 8.384 | 8.245 | 8.251 | 8,412,163 | +0.12(+1.43%) |
Dec 31, 2010 | 8.053 | 8.204 | 8.006 | 8.134 | 4,590,991 | +0.08(+1.01%) |
Dec 30, 2010 | 8.018 | 8.111 | 8.012 | 8.053 | 6,490,453 | +0.15(+1.84%) |
Dec 29, 2010 | 7.797 | 8.053 | 7.797 | 7.908 | 9,208,936 | +0.08(+1.04%) |
Dec 28, 2010 | 7.838 | 7.977 | 7.733 | 7.826 | 8,369,058 | -0.15(-1.89%) |
Dec 27, 2010 | 7.989 | 8.001 | 7.919 | 7.977 | 4,627,727 | -0.09(-1.15%) |
Dec 23, 2010 | 8.070 | 8.123 | 8.024 | 8.070 | 3,768,470 | -0.07(-0.86%) |
Dec 22, 2010 | 8.036 | 8.140 | 8.012 | 8.140 | 4,657,625 | +0.05(+0.57%) |
Dec 21, 2010 | 7.937 | 8.140 | 7.902 | 8.094 | 14,286,592 | +0.26(+3.26%) |
Dec 20, 2010 | 7.931 | 7.931 | 7.751 | 7.838 | 8,062,076 | -0.06(-0.74%) |
Dec 17, 2010 | 7.652 | 7.966 | 7.652 | 7.896 | 17,989,778 | +0.05(+0.59%) |
Dec 16, 2010 | 7.879 | 7.966 | 7.698 | 7.849 | 13,266,977 | -0.03(-0.44%) |
Dec 15, 2010 | 7.908 | 7.948 | 7.849 | 7.884 | 8,845,873 | -0.12(-1.53%) |
Dec 14, 2010 | 7.995 | 8.070 | 7.937 | 8.006 | 12,912,645 | -0.12(-1.50%) |
Dec 13, 2010 | 7.954 | 8.251 | 7.954 | 8.129 | 17,081,716 | +0.26(+3.25%) |
Dec 10, 2010 | 7.693 | 7.925 | 7.658 | 7.873 | 15,290,587 | +0.29(+3.83%) |
Dec 09, 2010 | 7.629 | 7.675 | 7.506 | 7.582 | 9,131,422 | +0.03(+0.46%) |
Dec 08, 2010 | 7.605 | 7.663 | 7.431 | 7.547 | 7,035,429 | -0.17(-2.26%) |
Dec 07, 2010 | 7.786 | 7.797 | 7.582 | 7.722 | 15,125,025 | +0.25(+3.35%) |
Dec 06, 2010 | 7.483 | 7.536 | 7.419 | 7.472 | 5,997,534 | +0.05(+0.63%) |
Dec 03, 2010 | 7.274 | 7.437 | 7.233 | 7.425 | 8,137,617 | +0.08(+1.03%) |
Dec 02, 2010 | 7.158 | 7.413 | 7.140 | 7.349 | 16,396,815 | +0.32(+4.55%) |