Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.140 | 8.190 | 8.000 | 8.090 | 6,188,209 | -0.03(-0.37%) |
Feb 25, 2011 | 8.160 | 8.250 | 7.960 | 8.120 | 4,928,854 | +0.05(+0.62%) |
Feb 24, 2011 | 8.110 | 8.230 | 8.010 | 8.070 | 9,930,416 | +0.12(+1.51%) |
Feb 23, 2011 | 8.070 | 8.140 | 7.900 | 7.950 | 15,187,778 | -0.16(-1.94%) |
Feb 22, 2011 | 8.260 | 8.330 | 8.090 | 8.107 | 4,643,928 | -0.31(-3.71%) |
Feb 18, 2011 | 8.410 | 8.450 | 8.300 | 8.420 | 3,651,917 | -0.02(-0.24%) |
Feb 17, 2011 | 8.250 | 8.440 | 8.240 | 8.440 | 4,115,888 | +0.20(+2.43%) |
Feb 16, 2011 | 8.190 | 8.350 | 8.110 | 8.240 | 5,722,193 | +0.07(+0.86%) |
Feb 15, 2011 | 8.190 | 8.230 | 8.085 | 8.170 | 5,611,708 | -0.04(-0.49%) |
Feb 14, 2011 | 8.000 | 8.240 | 8.000 | 8.210 | 6,107,379 | +0.17(+2.11%) |
Feb 11, 2011 | 7.970 | 8.040 | 7.770 | 8.040 | 7,585,376 | +0.01(+0.12%) |
Feb 10, 2011 | 7.780 | 8.050 | 7.780 | 8.030 | 4,506,887 | +0.08(+1.01%) |
Feb 09, 2011 | 7.830 | 7.960 | 7.720 | 7.950 | 11,025,061 | +0.11(+1.44%) |
Feb 08, 2011 | 7.930 | 7.950 | 7.770 | 7.838 | 8,445,531 | -0.10(-1.29%) |
Feb 07, 2011 | 7.980 | 7.990 | 7.900 | 7.940 | 6,389,121 | -0.03(-0.38%) |
Feb 04, 2011 | 8.010 | 8.010 | 7.900 | 7.970 | 6,798,526 | -0.02(-0.19%) |
Feb 03, 2011 | 7.990 | 8.010 | 7.840 | 7.985 | 4,945,012 | -0.01(-0.19%) |
Feb 02, 2011 | 8.000 | 8.020 | 7.960 | 8.000 | 4,478,482 | -0.01(-0.12%) |
Feb 01, 2011 | 8.080 | 8.080 | 7.980 | 8.010 | 10,751,767 | +0.02(+0.25%) |
Jan 31, 2011 | 8.060 | 8.107 | 7.955 | 7.990 | 7,702,738 | -0.07(-0.87%) |
Jan 28, 2011 | 8.440 | 8.440 | 7.940 | 8.060 | 7,150,854 | -0.33(-3.93%) |
Jan 27, 2011 | 8.290 | 8.450 | 8.280 | 8.390 | 4,690,371 | +0.11(+1.33%) |
Jan 26, 2011 | 8.190 | 8.390 | 8.190 | 8.280 | 4,378,673 | +0.10(+1.19%) |
Jan 25, 2011 | 8.260 | 8.330 | 8.150 | 8.182 | 7,525,765 | -0.14(-1.65%) |
Jan 24, 2011 | 8.010 | 8.380 | 8.000 | 8.320 | 5,967,771 | +0.31(+3.90%) |
Jan 21, 2011 | 8.340 | 8.455 | 7.860 | 8.008 | 11,940,457 | -0.21(-2.59%) |
Jan 20, 2011 | 8.250 | 8.320 | 8.030 | 8.220 | 9,975,752 | -0.14(-1.67%) |
Jan 19, 2011 | 8.430 | 8.500 | 8.300 | 8.360 | 6,599,232 | -0.06(-0.74%) |
Jan 18, 2011 | 8.390 | 8.480 | 8.330 | 8.422 | 4,401,090 | +0.03(+0.39%) |
Jan 14, 2011 | 8.290 | 8.390 | 8.220 | 8.390 | 2,748,375 | +0.09(+1.08%) |
Jan 13, 2011 | 8.310 | 8.320 | 8.130 | 8.300 | 4,225,921 | -0.02(-0.30%) |
Jan 12, 2011 | 8.200 | 8.370 | 8.130 | 8.325 | 4,947,810 | +0.14(+1.77%) |
Jan 11, 2011 | 8.160 | 8.200 | 8.090 | 8.180 | 2,897,797 | +0.02(+0.25%) |
Jan 10, 2011 | 8.090 | 8.190 | 7.940 | 8.160 | 6,314,931 | +0.05(+0.62%) |
Jan 07, 2011 | 8.020 | 8.200 | 7.980 | 8.110 | 8,047,352 | +0.14(+1.76%) |
Jan 06, 2011 | 7.890 | 7.992 | 7.880 | 7.970 | 2,011,383 | +0.08(+1.01%) |
Jan 05, 2011 | 7.920 | 7.970 | 7.770 | 7.890 | 6,472,587 | -0.06(-0.75%) |
Jan 04, 2011 | 8.050 | 8.060 | 7.900 | 7.950 | 4,443,410 | -0.09(-1.12%) |
Jan 03, 2011 | 7.980 | 8.210 | 7.970 | 8.040 | 4,782,979 | +0.19(+2.42%) |
Dec 31, 2010 | 7.810 | 7.940 | 7.660 | 7.850 | 3,308,582 | +0.02(+0.26%) |
Dec 30, 2010 | 7.950 | 7.950 | 7.720 | 7.830 | 2,535,306 | -0.15(-1.88%) |
Dec 29, 2010 | 7.870 | 8.030 | 7.860 | 7.980 | 4,240,794 | +0.11(+1.40%) |
Dec 28, 2010 | 7.860 | 7.900 | 7.760 | 7.870 | 2,700,454 | +0.02(+0.25%) |
Dec 27, 2010 | 7.770 | 7.890 | 7.710 | 7.850 | 1,992,358 | +0.03(+0.38%) |
Dec 23, 2010 | 7.770 | 7.860 | 7.730 | 7.820 | 3,104,390 | +0.01(+0.13%) |
Dec 22, 2010 | 7.860 | 7.910 | 7.740 | 7.810 | 3,112,700 | -0.08(-1.01%) |
Dec 21, 2010 | 7.760 | 8.000 | 7.730 | 7.890 | 5,687,054 | +0.24(+3.14%) |
Dec 20, 2010 | 7.700 | 7.730 | 7.570 | 7.650 | 5,090,325 | -0.01(-0.13%) |
Dec 17, 2010 | 7.680 | 7.700 | 7.480 | 7.660 | 9,736,545 | -0.05(-0.62%) |
Dec 16, 2010 | 7.570 | 7.740 | 7.550 | 7.707 | 3,734,131 | +0.12(+1.55%) |
Dec 15, 2010 | 7.780 | 7.780 | 7.550 | 7.590 | 6,092,507 | -0.21(-2.69%) |
Dec 14, 2010 | 7.750 | 7.830 | 7.710 | 7.800 | 2,354,992 | +0.08(+1.10%) |
Dec 13, 2010 | 7.880 | 7.900 | 7.710 | 7.715 | 2,902,928 | -0.16(-1.97%) |
Dec 10, 2010 | 7.800 | 7.940 | 7.740 | 7.870 | 5,633,997 | +0.08(+0.96%) |
Dec 09, 2010 | 7.860 | 7.890 | 7.750 | 7.795 | 4,663,134 | -0.07(-0.83%) |
Dec 08, 2010 | 7.790 | 7.900 | 7.750 | 7.860 | 6,073,124 | +0.08(+1.03%) |
Dec 07, 2010 | 7.810 | 7.920 | 7.750 | 7.780 | 4,727,304 | +0.04(+0.52%) |
Dec 06, 2010 | 7.480 | 7.770 | 7.400 | 7.740 | 6,793,278 | +0.26(+3.48%) |
Dec 03, 2010 | 7.410 | 7.480 | 7.370 | 7.480 | 2,139,515 | +0.01(+0.13%) |
Dec 02, 2010 | 7.370 | 7.480 | 7.330 | 7.470 | 4,007,128 | +0.10(+1.36%) |