Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.300 | 8.380 | 8.200 | 8.260 | 66,679 | +0.05(+0.61%) |
Feb 25, 2011 | 8.120 | 8.280 | 8.120 | 8.210 | 67,095 | +0.18(+2.24%) |
Feb 24, 2011 | 8.080 | 8.140 | 8.010 | 8.030 | 131,420 | -0.11(-1.35%) |
Feb 23, 2011 | 8.150 | 8.200 | 8.050 | 8.140 | 77,759 | -0.11(-1.33%) |
Feb 22, 2011 | 8.330 | 8.410 | 8.210 | 8.250 | 130,548 | -0.26(-3.06%) |
Feb 18, 2011 | 8.460 | 8.590 | 8.460 | 8.510 | 105,366 | +0.23(+2.78%) |
Feb 17, 2011 | 8.240 | 8.330 | 8.210 | 8.280 | 88,870 | -0.05(-0.60%) |
Feb 16, 2011 | 8.290 | 8.360 | 8.200 | 8.330 | 99,028 | +0.08(+0.97%) |
Feb 15, 2011 | 8.160 | 8.280 | 8.160 | 8.250 | 141,674 | +0.17(+2.10%) |
Feb 14, 2011 | 8.040 | 8.130 | 8.010 | 8.080 | 88,410 | -0.02(-0.25%) |
Feb 11, 2011 | 8.000 | 8.110 | 7.910 | 8.100 | 64,830 | -0.01(-0.12%) |
Feb 10, 2011 | 8.070 | 8.170 | 8.070 | 8.110 | 100,697 | -0.07(-0.86%) |
Feb 09, 2011 | 8.160 | 8.230 | 8.150 | 8.180 | 90,892 | -0.03(-0.37%) |
Feb 08, 2011 | 8.120 | 8.240 | 8.070 | 8.210 | 101,364 | +0.05(+0.61%) |
Feb 07, 2011 | 8.170 | 8.200 | 8.150 | 8.160 | 115,150 | -0.03(-0.37%) |
Feb 04, 2011 | 8.140 | 8.240 | 8.120 | 8.190 | 140,787 | -0.07(-0.85%) |
Feb 03, 2011 | 8.150 | 8.260 | 8.110 | 8.260 | 88,133 | +0.05(+0.61%) |
Feb 02, 2011 | 8.110 | 8.230 | 8.110 | 8.210 | 103,586 | +0.02(+0.24%) |
Feb 01, 2011 | 8.170 | 8.200 | 8.110 | 8.190 | 79,688 | +0.12(+1.49%) |
Jan 31, 2011 | 7.920 | 8.110 | 7.920 | 8.070 | 94,335 | +0.03(+0.37%) |
Jan 28, 2011 | 8.140 | 8.150 | 7.980 | 8.040 | 90,925 | -0.25(-3.02%) |
Jan 27, 2011 | 8.260 | 8.290 | 8.200 | 8.290 | 110,377 | -0.11(-1.31%) |
Jan 26, 2011 | 8.300 | 8.430 | 8.300 | 8.400 | 124,492 | +0.08(+0.96%) |
Jan 25, 2011 | 8.290 | 8.390 | 8.250 | 8.320 | 192,291 | -0.14(-1.65%) |
Jan 24, 2011 | 8.430 | 8.540 | 8.430 | 8.460 | 94,449 | -0.09(-1.05%) |
Jan 21, 2011 | 8.580 | 8.660 | 8.500 | 8.550 | 191,262 | +0.08(+0.94%) |
Jan 20, 2011 | 8.430 | 8.520 | 8.380 | 8.470 | 1,411,212 | -0.17(-1.97%) |
Jan 19, 2011 | 8.530 | 8.700 | 8.520 | 8.640 | 777,352 | +0.00(+0.00%) |
Jan 18, 2011 | 8.610 | 8.730 | 8.580 | 8.640 | 59,358 | +0.31(+3.72%) |
Jan 14, 2011 | 8.210 | 8.340 | 8.210 | 8.330 | 117,623 | +0.13(+1.59%) |
Jan 13, 2011 | 8.280 | 8.300 | 8.190 | 8.200 | 61,137 | +0.03(+0.37%) |
Jan 12, 2011 | 8.110 | 8.200 | 8.110 | 8.170 | 75,886 | +0.00(+0.00%) |
Jan 11, 2011 | 8.140 | 8.210 | 8.100 | 8.170 | 52,988 | -0.01(-0.12%) |
Jan 10, 2011 | 8.100 | 8.180 | 8.080 | 8.180 | 80,942 | -0.02(-0.24%) |
Jan 07, 2011 | 8.120 | 8.220 | 8.060 | 8.200 | 115,522 | +0.14(+1.74%) |
Jan 06, 2011 | 8.150 | 8.150 | 7.970 | 8.060 | 157,926 | -0.09(-1.10%) |
Jan 05, 2011 | 8.060 | 8.220 | 8.060 | 8.150 | 40,604 | -0.15(-1.81%) |
Jan 04, 2011 | 8.330 | 8.330 | 8.220 | 8.300 | 70,414 | +0.10(+1.22%) |
Jan 03, 2011 | 8.210 | 8.330 | 8.120 | 8.200 | 51,636 | +0.04(+0.49%) |
Dec 31, 2010 | 8.230 | 8.240 | 8.110 | 8.160 | 41,082 | +0.08(+0.99%) |
Dec 30, 2010 | 8.150 | 8.150 | 8.040 | 8.080 | 59,882 | -0.05(-0.62%) |
Dec 29, 2010 | 8.090 | 8.240 | 8.090 | 8.130 | 103,018 | +0.14(+1.75%) |
Dec 28, 2010 | 8.050 | 8.060 | 7.910 | 7.990 | 121,851 | +0.09(+1.14%) |
Dec 27, 2010 | 8.080 | 8.160 | 7.900 | 7.900 | 127,380 | -0.14(-1.74%) |
Dec 23, 2010 | 7.970 | 8.130 | 7.970 | 8.040 | 105,975 | +0.14(+1.77%) |
Dec 22, 2010 | 7.870 | 7.950 | 7.850 | 7.900 | 98,665 | +0.00(+0.00%) |
Dec 21, 2010 | 8.000 | 8.000 | 7.890 | 7.900 | 82,494 | -0.06(-0.75%) |
Dec 20, 2010 | 7.920 | 7.990 | 7.870 | 7.960 | 108,632 | +0.03(+0.38%) |
Dec 17, 2010 | 7.870 | 7.950 | 7.850 | 7.930 | 61,433 | +0.03(+0.38%) |
Dec 16, 2010 | 7.850 | 7.940 | 7.850 | 7.900 | 104,908 | +0.13(+1.67%) |
Dec 15, 2010 | 7.890 | 7.920 | 7.730 | 7.770 | 114,345 | -0.13(-1.65%) |
Dec 14, 2010 | 7.950 | 8.000 | 7.890 | 7.900 | 64,949 | -0.04(-0.50%) |
Dec 13, 2010 | 7.930 | 8.020 | 7.930 | 7.940 | 76,151 | -0.05(-0.63%) |
Dec 10, 2010 | 7.950 | 8.060 | 7.920 | 7.990 | 93,085 | +0.07(+0.88%) |
Dec 09, 2010 | 7.980 | 7.980 | 7.880 | 7.920 | 45,270 | -0.16(-1.98%) |
Dec 08, 2010 | 8.070 | 8.170 | 8.000 | 8.080 | 55,357 | -0.07(-0.86%) |
Dec 07, 2010 | 8.180 | 8.240 | 8.060 | 8.150 | 69,585 | +0.23(+2.90%) |
Dec 06, 2010 | 7.990 | 8.000 | 7.880 | 7.920 | 43,028 | -0.06(-0.75%) |
Dec 03, 2010 | 8.000 | 8.060 | 7.940 | 7.980 | 115,904 | +0.11(+1.40%) |
Dec 02, 2010 | 7.650 | 7.960 | 7.650 | 7.870 | 62,217 | +0.39(+5.21%) |