Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.703 | 7.730 | 7.670 | 7.692 | 18,736 | +0.05(+0.60%) |
Feb 25, 2011 | 7.660 | 7.660 | 7.638 | 7.646 | 1,889 | +0.02(+0.25%) |
Feb 24, 2011 | 7.649 | 7.687 | 7.627 | 7.627 | 5,939 | +0.01(+0.14%) |
Feb 23, 2011 | 7.605 | 7.660 | 7.605 | 7.616 | 18,353 | +0.00(+0.00%) |
Feb 22, 2011 | 7.654 | 7.697 | 7.616 | 7.616 | 25,957 | -0.09(-1.19%) |
Feb 18, 2011 | 7.703 | 7.730 | 7.697 | 7.708 | 15,251 | +0.02(+0.22%) |
Feb 17, 2011 | 7.670 | 7.708 | 7.665 | 7.691 | 10,722 | +0.03(+0.41%) |
Feb 16, 2011 | 7.643 | 7.665 | 7.632 | 7.659 | 23,334 | +0.02(+0.21%) |
Feb 15, 2011 | 7.616 | 7.660 | 7.605 | 7.643 | 20,729 | +0.02(+0.21%) |
Feb 14, 2011 | 7.665 | 7.665 | 7.616 | 7.627 | 33,633 | -0.04(-0.56%) |
Feb 11, 2011 | 7.649 | 7.703 | 7.627 | 7.670 | 120,976 | +0.03(+0.39%) |
Feb 10, 2011 | 7.630 | 7.641 | 7.619 | 7.641 | 25,601 | +0.01(+0.14%) |
Feb 09, 2011 | 7.619 | 7.630 | 7.587 | 7.630 | 12,628 | +0.02(+0.28%) |
Feb 08, 2011 | 7.576 | 7.619 | 7.576 | 7.608 | 12,667 | +0.02(+0.28%) |
Feb 07, 2011 | 7.624 | 7.625 | 7.576 | 7.587 | 19,771 | -0.01(-0.07%) |
Feb 04, 2011 | 7.667 | 7.673 | 7.587 | 7.592 | 10,314 | -0.08(-1.05%) |
Feb 03, 2011 | 7.694 | 7.694 | 7.667 | 7.673 | 14,920 | -0.05(-0.59%) |
Feb 02, 2011 | 7.689 | 7.721 | 7.684 | 7.719 | 4,366 | +0.03(+0.38%) |
Feb 01, 2011 | 7.657 | 7.689 | 7.646 | 7.689 | 13,111 | +0.06(+0.85%) |
Jan 31, 2011 | 7.608 | 7.646 | 7.603 | 7.624 | 29,325 | +0.04(+0.57%) |
Jan 28, 2011 | 7.657 | 7.657 | 7.388 | 7.581 | 136,063 | -0.11(-1.40%) |
Jan 27, 2011 | 7.700 | 7.700 | 7.673 | 7.689 | 5,348 | -0.01(-0.14%) |
Jan 26, 2011 | 7.635 | 7.711 | 7.635 | 7.700 | 42,225 | +0.03(+0.35%) |
Jan 25, 2011 | 7.662 | 7.673 | 7.598 | 7.673 | 74,612 | +0.03(+0.35%) |
Jan 24, 2011 | 7.603 | 7.646 | 7.592 | 7.646 | 59,027 | +0.05(+0.71%) |
Jan 21, 2011 | 7.511 | 7.635 | 7.511 | 7.592 | 39,987 | +0.04(+0.52%) |
Jan 20, 2011 | 7.468 | 7.560 | 7.463 | 7.553 | 13,408 | +0.08(+1.13%) |
Jan 19, 2011 | 7.526 | 7.526 | 7.457 | 7.468 | 31,325 | -0.07(-0.93%) |
Jan 18, 2011 | 7.527 | 7.544 | 7.436 | 7.538 | 38,449 | +0.03(+0.39%) |
Jan 14, 2011 | 7.603 | 7.603 | 7.484 | 7.509 | 48,169 | -0.12(-1.53%) |
Jan 13, 2011 | 7.646 | 7.651 | 7.587 | 7.625 | 46,453 | -0.07(-0.90%) |
Jan 12, 2011 | 7.770 | 7.770 | 7.689 | 7.694 | 27,885 | -0.08(-1.01%) |
Jan 11, 2011 | 7.826 | 7.826 | 7.740 | 7.773 | 11,991 | -0.05(-0.68%) |
Jan 10, 2011 | 7.842 | 7.858 | 7.826 | 7.826 | 4,522 | -0.03(-0.33%) |
Jan 07, 2011 | 7.853 | 7.885 | 7.831 | 7.852 | 19,731 | -0.01(-0.08%) |
Jan 06, 2011 | 7.917 | 7.917 | 7.853 | 7.858 | 5,415 | -0.05(-0.61%) |
Jan 05, 2011 | 7.923 | 7.923 | 7.864 | 7.907 | 5,423 | +0.00(+0.00%) |
Jan 04, 2011 | 7.906 | 7.906 | 7.906 | 7.906 | 1,865 | +0.02(+0.27%) |
Jan 03, 2011 | 7.853 | 7.923 | 7.831 | 7.885 | 17,525 | -0.06(-0.74%) |
Dec 31, 2010 | 7.965 | 7.965 | 7.789 | 7.944 | 29,037 | +0.16(+2.07%) |
Dec 30, 2010 | 7.815 | 7.815 | 7.714 | 7.783 | 29,865 | -0.05(-0.68%) |
Dec 29, 2010 | 7.762 | 7.880 | 7.751 | 7.837 | 47,914 | +0.09(+1.18%) |
Dec 28, 2010 | 7.821 | 7.842 | 7.735 | 7.746 | 18,200 | -0.02(-0.28%) |
Dec 27, 2010 | 7.719 | 7.789 | 7.714 | 7.767 | 6,743 | +0.03(+0.43%) |
Dec 23, 2010 | 7.762 | 7.790 | 7.703 | 7.734 | 28,598 | -0.06(-0.77%) |
Dec 22, 2010 | 7.692 | 7.794 | 7.692 | 7.794 | 24,787 | +0.08(+1.04%) |
Dec 21, 2010 | 7.681 | 7.724 | 7.622 | 7.714 | 32,348 | +0.05(+0.68%) |
Dec 20, 2010 | 7.874 | 7.874 | 7.603 | 7.661 | 26,333 | -0.19(-2.37%) |
Dec 17, 2010 | 7.810 | 7.885 | 7.762 | 7.847 | 28,386 | +0.09(+1.17%) |
Dec 16, 2010 | 7.666 | 7.760 | 7.666 | 7.757 | 58,349 | +0.10(+1.25%) |
Dec 15, 2010 | 7.810 | 7.811 | 7.560 | 7.661 | 41,851 | -0.04(-0.55%) |
Dec 14, 2010 | 7.704 | 7.783 | 7.704 | 7.704 | 33,391 | -0.01(-0.07%) |
Dec 13, 2010 | 7.720 | 7.720 | 7.693 | 7.709 | 39,122 | -0.01(-0.10%) |
Dec 10, 2010 | 7.712 | 7.765 | 7.701 | 7.717 | 18,106 | +0.01(+0.07%) |
Dec 09, 2010 | 7.786 | 7.786 | 7.643 | 7.712 | 43,187 | -0.09(-1.15%) |
Dec 08, 2010 | 7.844 | 7.906 | 7.751 | 7.802 | 14,838 | -0.07(-0.94%) |
Dec 07, 2010 | 7.918 | 7.945 | 7.839 | 7.876 | 7,623 | -0.12(-1.46%) |
Dec 06, 2010 | 8.051 | 8.051 | 7.992 | 7.992 | 21,114 | -0.06(-0.72%) |
Dec 03, 2010 | 8.098 | 8.098 | 8.050 | 8.051 | 15,340 | +0.01(+0.09%) |
Dec 02, 2010 | 8.157 | 8.157 | 8.008 | 8.044 | 13,875 | -0.11(-1.39%) |