Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.320 | 7.617 | 7.296 | 7.558 | 20,559,206 | -0.08(-1.01%) |
Feb 25, 2011 | 7.617 | 7.784 | 7.611 | 7.635 | 18,954,194 | +0.05(+0.71%) |
Feb 24, 2011 | 7.558 | 7.623 | 7.498 | 7.582 | 19,126,634 | +0.01(+0.16%) |
Feb 23, 2011 | 7.855 | 7.885 | 7.427 | 7.570 | 32,988,336 | -0.32(-4.00%) |
Feb 22, 2011 | 8.040 | 8.105 | 7.790 | 7.885 | 15,838,444 | -0.28(-3.43%) |
Feb 18, 2011 | 8.218 | 8.248 | 8.016 | 8.165 | 13,948,010 | -0.08(-1.01%) |
Feb 17, 2011 | 8.248 | 8.290 | 8.088 | 8.248 | 13,163,503 | -0.01(-0.14%) |
Feb 16, 2011 | 8.480 | 8.498 | 8.171 | 8.260 | 20,816,180 | -0.20(-2.39%) |
Feb 15, 2011 | 8.492 | 8.605 | 8.397 | 8.462 | 11,144,661 | -0.04(-0.49%) |
Feb 14, 2011 | 8.540 | 8.724 | 8.492 | 8.504 | 10,171,211 | -0.06(-0.69%) |
Feb 11, 2011 | 8.486 | 8.576 | 8.468 | 8.564 | 8,982,328 | +0.00(+0.00%) |
Feb 10, 2011 | 8.528 | 8.599 | 8.492 | 8.564 | 8,468,930 | -0.02(-0.21%) |
Feb 09, 2011 | 8.576 | 8.653 | 8.468 | 8.582 | 10,046,423 | -0.01(-0.14%) |
Feb 08, 2011 | 8.570 | 8.683 | 8.516 | 8.593 | 12,692,547 | +0.04(+0.42%) |
Feb 07, 2011 | 8.528 | 8.623 | 8.498 | 8.558 | 8,553,884 | +0.03(+0.35%) |
Feb 04, 2011 | 8.457 | 8.599 | 8.409 | 8.528 | 14,211,473 | +0.06(+0.70%) |
Feb 03, 2011 | 8.421 | 8.510 | 8.332 | 8.468 | 8,829,323 | -0.02(-0.21%) |
Feb 02, 2011 | 8.272 | 8.593 | 8.272 | 8.486 | 18,070,070 | +0.18(+2.22%) |
Feb 01, 2011 | 8.373 | 8.433 | 8.260 | 8.302 | 21,964,036 | -0.03(-0.36%) |
Jan 31, 2011 | 8.230 | 8.338 | 8.034 | 8.332 | 18,969,878 | +0.12(+1.43%) |
Jan 28, 2011 | 8.367 | 8.445 | 8.004 | 8.214 | 21,684,630 | -0.12(-1.41%) |
Jan 27, 2011 | 8.141 | 8.409 | 8.123 | 8.332 | 18,839,548 | +0.18(+2.26%) |
Jan 26, 2011 | 8.242 | 8.332 | 8.046 | 8.147 | 35,360,348 | +0.11(+1.41%) |
Jan 25, 2011 | 7.998 | 8.046 | 7.897 | 8.034 | 15,228,333 | -0.01(-0.15%) |
Jan 24, 2011 | 7.885 | 8.123 | 7.885 | 8.046 | 21,087,374 | +0.14(+1.81%) |
Jan 21, 2011 | 7.969 | 7.992 | 7.814 | 7.903 | 20,824,368 | -0.02(-0.23%) |
Jan 20, 2011 | 8.058 | 8.064 | 7.677 | 7.921 | 53,188,576 | -0.49(-5.80%) |
Jan 19, 2011 | 8.671 | 8.808 | 8.332 | 8.409 | 24,135,570 | -0.27(-3.09%) |
Jan 18, 2011 | 8.486 | 8.695 | 8.486 | 8.677 | 14,401,256 | +0.19(+2.26%) |
Jan 14, 2011 | 8.397 | 8.574 | 8.361 | 8.485 | 13,918,370 | +0.10(+1.24%) |
Jan 13, 2011 | 8.445 | 8.468 | 8.320 | 8.381 | 10,408,657 | -0.07(-0.81%) |
Jan 12, 2011 | 8.462 | 8.564 | 8.373 | 8.449 | 10,267,351 | +0.05(+0.55%) |
Jan 11, 2011 | 8.540 | 8.605 | 8.379 | 8.403 | 12,762,647 | -0.12(-1.40%) |
Jan 10, 2011 | 8.576 | 8.599 | 8.457 | 8.522 | 15,872,169 | -0.09(-1.00%) |
Jan 07, 2011 | 8.778 | 8.782 | 8.587 | 8.608 | 9,938,151 | -0.17(-1.93%) |
Jan 06, 2011 | 8.766 | 8.790 | 8.486 | 8.778 | 22,357,666 | +0.03(+0.34%) |
Jan 05, 2011 | 8.754 | 8.903 | 8.701 | 8.748 | 15,436,311 | -0.05(-0.54%) |
Jan 04, 2011 | 8.939 | 8.992 | 8.683 | 8.796 | 12,354,506 | -0.11(-1.27%) |
Jan 03, 2011 | 9.046 | 9.123 | 8.867 | 8.909 | 11,824,493 | -0.04(-0.40%) |
Dec 31, 2010 | 8.885 | 8.945 | 8.784 | 8.945 | 4,367,461 | +0.02(+0.20%) |
Dec 30, 2010 | 8.939 | 8.968 | 8.837 | 8.927 | 5,177,968 | -0.04(-0.46%) |
Dec 29, 2010 | 9.064 | 9.129 | 8.909 | 8.968 | 5,915,650 | -0.10(-1.05%) |
Dec 28, 2010 | 8.956 | 9.156 | 8.956 | 9.064 | 13,370,446 | +0.12(+1.33%) |
Dec 27, 2010 | 8.790 | 9.046 | 8.760 | 8.945 | 11,474,290 | +0.14(+1.55%) |
Dec 23, 2010 | 8.790 | 8.849 | 8.784 | 8.808 | 4,567,180 | -0.03(-0.34%) |
Dec 22, 2010 | 8.772 | 8.867 | 8.766 | 8.837 | 7,294,840 | +0.05(+0.61%) |
Dec 21, 2010 | 8.778 | 8.879 | 8.778 | 8.784 | 9,296,477 | +0.04(+0.48%) |
Dec 20, 2010 | 8.778 | 8.867 | 8.718 | 8.742 | 14,569,159 | -0.01(-0.07%) |
Dec 17, 2010 | 8.659 | 8.778 | 8.635 | 8.748 | 20,814,434 | +0.07(+0.75%) |
Dec 16, 2010 | 8.635 | 8.825 | 8.635 | 8.683 | 13,769,564 | +0.05(+0.55%) |
Dec 15, 2010 | 8.701 | 8.772 | 8.570 | 8.635 | 22,856,092 | -0.12(-1.36%) |
Dec 14, 2010 | 8.945 | 8.945 | 8.701 | 8.754 | 12,863,665 | -0.18(-2.00%) |
Dec 13, 2010 | 9.099 | 9.117 | 8.903 | 8.933 | 10,008,596 | -0.15(-1.61%) |
Dec 10, 2010 | 9.022 | 9.129 | 9.010 | 9.078 | 10,618,499 | +0.07(+0.76%) |
Dec 09, 2010 | 9.028 | 9.081 | 8.927 | 9.010 | 11,460,686 | +0.04(+0.46%) |
Dec 08, 2010 | 9.046 | 9.046 | 8.784 | 8.968 | 14,568,709 | -0.05(-0.59%) |
Dec 07, 2010 | 9.099 | 9.123 | 8.956 | 9.022 | 22,450,316 | +0.18(+2.09%) |
Dec 06, 2010 | 8.939 | 8.950 | 8.787 | 8.837 | 11,319,589 | -0.08(-0.87%) |
Dec 03, 2010 | 8.599 | 8.927 | 8.564 | 8.915 | 19,374,416 | +0.27(+3.10%) |
Dec 02, 2010 | 8.349 | 8.879 | 8.338 | 8.647 | 43,212,364 | +0.36(+4.38%) |