Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.265 | 8.289 | 8.127 | 8.200 | 123,609 | -0.04(-0.49%) |
Feb 25, 2011 | 8.103 | 8.256 | 8.103 | 8.240 | 164,466 | +0.12(+1.49%) |
Feb 24, 2011 | 7.949 | 8.143 | 7.949 | 8.119 | 288,406 | +0.15(+1.93%) |
Feb 23, 2011 | 7.925 | 8.030 | 7.820 | 7.965 | 384,306 | +0.06(+0.82%) |
Feb 22, 2011 | 8.054 | 8.111 | 7.901 | 7.901 | 255,380 | -0.19(-2.30%) |
Feb 18, 2011 | 8.168 | 8.168 | 8.046 | 8.087 | 173,725 | -0.03(-0.40%) |
Feb 17, 2011 | 8.046 | 8.135 | 8.030 | 8.119 | 132,270 | +0.03(+0.40%) |
Feb 16, 2011 | 8.159 | 8.159 | 8.046 | 8.087 | 118,716 | -0.02(-0.20%) |
Feb 15, 2011 | 8.168 | 8.232 | 8.014 | 8.103 | 288,393 | -0.11(-1.38%) |
Feb 14, 2011 | 8.273 | 8.329 | 8.216 | 8.216 | 118,095 | -0.08(-0.97%) |
Feb 11, 2011 | 8.216 | 8.297 | 8.192 | 8.297 | 172,127 | +0.05(+0.59%) |
Feb 10, 2011 | 8.168 | 8.297 | 8.168 | 8.248 | 207,876 | +0.02(+0.20%) |
Feb 09, 2011 | 8.256 | 8.289 | 8.159 | 8.232 | 228,494 | -0.10(-1.17%) |
Feb 08, 2011 | 8.248 | 8.329 | 8.111 | 8.329 | 356,744 | +0.04(+0.49%) |
Feb 07, 2011 | 8.289 | 8.378 | 8.216 | 8.289 | 365,334 | -0.01(-0.10%) |
Feb 04, 2011 | 8.111 | 8.531 | 7.966 | 8.297 | 546,904 | +0.15(+1.79%) |
Feb 03, 2011 | 8.256 | 8.289 | 8.111 | 8.151 | 493,304 | -0.10(-1.18%) |
Feb 02, 2011 | 8.256 | 8.305 | 8.210 | 8.248 | 321,763 | -0.05(-0.58%) |
Feb 01, 2011 | 8.305 | 8.345 | 8.273 | 8.297 | 278,841 | +0.02(+0.29%) |
Jan 31, 2011 | 8.143 | 8.329 | 7.747 | 8.273 | 583,218 | +0.11(+1.29%) |
Jan 28, 2011 | 8.248 | 8.281 | 8.119 | 8.168 | 427,434 | -0.11(-1.37%) |
Jan 27, 2011 | 8.305 | 8.321 | 8.216 | 8.281 | 204,129 | -0.02(-0.20%) |
Jan 26, 2011 | 8.321 | 8.402 | 8.216 | 8.297 | 755,889 | +0.02(+0.29%) |
Jan 25, 2011 | 8.176 | 8.297 | 8.127 | 8.273 | 202,843 | +0.03(+0.39%) |
Jan 24, 2011 | 8.087 | 8.248 | 8.087 | 8.240 | 220,836 | +0.13(+1.60%) |
Jan 21, 2011 | 8.159 | 8.273 | 8.087 | 8.111 | 304,266 | -0.02(-0.20%) |
Jan 20, 2011 | 8.192 | 8.200 | 8.127 | 8.127 | 249,702 | -0.08(-0.99%) |
Jan 19, 2011 | 8.313 | 8.337 | 8.200 | 8.208 | 303,046 | -0.11(-1.26%) |
Jan 18, 2011 | 8.313 | 8.313 | 8.224 | 8.313 | 201,271 | -0.04(-0.48%) |
Jan 14, 2011 | 8.273 | 8.362 | 8.232 | 8.354 | 334,685 | +0.02(+0.19%) |
Jan 13, 2011 | 8.305 | 8.418 | 8.281 | 8.337 | 187,592 | +0.05(+0.59%) |
Jan 12, 2011 | 8.200 | 8.329 | 8.135 | 8.289 | 332,973 | +0.16(+1.99%) |
Jan 11, 2011 | 8.103 | 8.184 | 8.030 | 8.127 | 413,355 | +0.04(+0.50%) |
Jan 10, 2011 | 8.006 | 8.095 | 7.917 | 8.087 | 266,186 | +0.08(+1.01%) |
Jan 07, 2011 | 7.998 | 8.014 | 7.909 | 8.006 | 311,045 | +0.02(+0.20%) |
Jan 06, 2011 | 7.998 | 8.062 | 7.917 | 7.990 | 184,454 | -0.02(-0.20%) |
Jan 05, 2011 | 7.755 | 8.006 | 7.739 | 8.006 | 232,468 | +0.24(+3.12%) |
Jan 04, 2011 | 8.022 | 8.022 | 7.593 | 7.763 | 329,090 | -0.21(-2.64%) |
Jan 03, 2011 | 7.941 | 8.104 | 7.941 | 7.973 | 551,043 | +0.12(+1.54%) |
Dec 31, 2010 | 7.917 | 7.933 | 7.844 | 7.852 | 244,342 | -0.06(-0.72%) |
Dec 30, 2010 | 7.739 | 7.933 | 7.720 | 7.909 | 310,087 | +0.17(+2.19%) |
Dec 29, 2010 | 7.682 | 7.755 | 7.666 | 7.739 | 335,898 | +0.04(+0.53%) |
Dec 28, 2010 | 7.634 | 7.804 | 7.569 | 7.699 | 616,378 | +0.08(+1.06%) |
Dec 27, 2010 | 7.561 | 7.634 | 7.432 | 7.618 | 201,304 | +0.04(+0.59%) |
Dec 23, 2010 | 7.521 | 7.593 | 7.504 | 7.573 | 65,789 | +0.04(+0.48%) |
Dec 22, 2010 | 7.650 | 7.658 | 7.513 | 7.537 | 135,971 | -0.12(-1.58%) |
Dec 21, 2010 | 7.674 | 7.723 | 7.545 | 7.658 | 163,963 | +0.02(+0.21%) |
Dec 20, 2010 | 7.690 | 7.771 | 7.593 | 7.642 | 260,121 | -0.04(-0.53%) |
Dec 17, 2010 | 7.561 | 7.682 | 7.407 | 7.682 | 608,995 | +0.12(+1.60%) |
Dec 16, 2010 | 7.448 | 7.561 | 7.335 | 7.561 | 292,818 | +0.19(+2.52%) |
Dec 15, 2010 | 7.197 | 7.513 | 7.132 | 7.375 | 294,076 | +0.15(+2.13%) |
Dec 14, 2010 | 7.198 | 7.253 | 7.135 | 7.221 | 317,267 | +0.06(+0.77%) |
Dec 13, 2010 | 7.214 | 7.214 | 7.064 | 7.166 | 303,504 | +0.00(+0.00%) |
Dec 10, 2010 | 7.135 | 7.174 | 7.056 | 7.166 | 449,507 | +0.06(+0.77%) |
Dec 09, 2010 | 7.119 | 7.119 | 7.050 | 7.111 | 730,506 | +0.05(+0.67%) |
Dec 08, 2010 | 6.930 | 7.103 | 6.930 | 7.064 | 380,378 | +0.17(+2.51%) |
Dec 07, 2010 | 7.009 | 7.009 | 6.852 | 6.891 | 369,581 | -0.04(-0.57%) |
Dec 06, 2010 | 6.836 | 6.985 | 6.812 | 6.930 | 365,834 | +0.07(+1.03%) |
Dec 03, 2010 | 6.742 | 6.867 | 6.710 | 6.860 | 217,675 | +0.07(+1.04%) |
Dec 02, 2010 | 6.765 | 6.867 | 6.742 | 6.789 | 204,659 | +0.02(+0.23%) |