Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.881 | 8.964 | 8.843 | 8.902 | 8,123,421 | +0.28(+3.30%) |
Feb 25, 2011 | 8.576 | 8.624 | 8.541 | 8.618 | 2,588,241 | +0.08(+0.93%) |
Feb 24, 2011 | 8.645 | 8.680 | 8.465 | 8.538 | 4,931,790 | +0.09(+1.07%) |
Feb 23, 2011 | 8.465 | 8.507 | 8.382 | 8.448 | 5,237,801 | -0.00(-0.04%) |
Feb 22, 2011 | 8.493 | 8.576 | 8.437 | 8.451 | 4,095,639 | -0.23(-2.64%) |
Feb 18, 2011 | 8.569 | 8.701 | 8.548 | 8.680 | 3,920,286 | +0.06(+0.64%) |
Feb 17, 2011 | 8.604 | 8.645 | 8.562 | 8.624 | 5,294,893 | -0.15(-1.66%) |
Feb 16, 2011 | 8.618 | 8.798 | 8.604 | 8.770 | 9,348,249 | +0.03(+0.40%) |
Feb 15, 2011 | 8.666 | 8.805 | 8.666 | 8.735 | 4,015,394 | +0.01(+0.16%) |
Feb 14, 2011 | 8.728 | 8.763 | 8.680 | 8.722 | 3,053,364 | -0.06(-0.71%) |
Feb 11, 2011 | 8.652 | 8.798 | 8.645 | 8.784 | 3,394,346 | +0.01(+0.08%) |
Feb 10, 2011 | 8.694 | 8.794 | 8.624 | 8.777 | 6,754,576 | +0.04(+0.48%) |
Feb 09, 2011 | 8.784 | 8.832 | 8.722 | 8.735 | 5,821,587 | -0.07(-0.79%) |
Feb 08, 2011 | 8.756 | 8.819 | 8.694 | 8.805 | 4,529,479 | -0.07(-0.82%) |
Feb 07, 2011 | 8.784 | 8.926 | 8.784 | 8.878 | 8,916,038 | +0.03(+0.39%) |
Feb 04, 2011 | 8.708 | 8.846 | 8.694 | 8.843 | 4,946,889 | +0.00(+0.04%) |
Feb 03, 2011 | 8.805 | 8.853 | 8.722 | 8.839 | 3,966,645 | -0.04(-0.47%) |
Feb 02, 2011 | 8.728 | 8.888 | 8.708 | 8.881 | 9,848,320 | -0.01(-0.16%) |
Feb 01, 2011 | 8.777 | 8.895 | 8.770 | 8.895 | 9,800,286 | +0.32(+3.72%) |
Jan 31, 2011 | 8.521 | 8.604 | 8.486 | 8.576 | 4,879,901 | +0.12(+1.39%) |
Jan 28, 2011 | 8.590 | 8.673 | 8.444 | 8.458 | 6,837,728 | -0.24(-2.77%) |
Jan 27, 2011 | 8.701 | 8.742 | 8.652 | 8.699 | 7,648,887 | +0.04(+0.48%) |
Jan 26, 2011 | 8.666 | 8.722 | 8.604 | 8.657 | 14,538,310 | +0.21(+2.44%) |
Jan 25, 2011 | 8.389 | 8.479 | 8.222 | 8.451 | 21,944,166 | +0.32(+3.92%) |
Jan 24, 2011 | 8.049 | 8.146 | 8.049 | 8.132 | 8,100,243 | -0.04(-0.51%) |
Jan 21, 2011 | 8.174 | 8.209 | 8.091 | 8.174 | 7,276,957 | +0.23(+2.95%) |
Jan 20, 2011 | 7.973 | 8.021 | 7.903 | 7.940 | 6,520,498 | -0.06(-0.76%) |
Jan 19, 2011 | 8.091 | 8.105 | 7.952 | 8.001 | 4,460,688 | -0.02(-0.22%) |
Jan 18, 2011 | 8.042 | 8.070 | 7.931 | 8.018 | 4,939,916 | -0.01(-0.13%) |
Jan 14, 2011 | 7.910 | 8.028 | 7.910 | 8.028 | 2,274,540 | +0.09(+1.14%) |
Jan 13, 2011 | 8.001 | 8.007 | 7.903 | 7.938 | 2,962,287 | +0.03(+0.44%) |
Jan 12, 2011 | 7.931 | 7.959 | 7.883 | 7.903 | 5,493,255 | +0.17(+2.15%) |
Jan 11, 2011 | 7.730 | 7.758 | 7.689 | 7.737 | 4,240,341 | +0.08(+1.00%) |
Jan 10, 2011 | 7.668 | 7.709 | 7.619 | 7.661 | 6,949,303 | -0.01(-0.09%) |
Jan 07, 2011 | 7.661 | 7.695 | 7.619 | 7.668 | 11,058,493 | -0.14(-1.78%) |
Jan 06, 2011 | 7.848 | 7.862 | 7.721 | 7.806 | 5,524,857 | -0.08(-0.97%) |
Jan 05, 2011 | 7.820 | 7.910 | 7.758 | 7.883 | 5,766,601 | +0.01(+0.09%) |
Jan 04, 2011 | 7.980 | 7.994 | 7.779 | 7.876 | 9,460,691 | -0.24(-2.91%) |
Jan 03, 2011 | 8.098 | 8.167 | 8.091 | 8.111 | 5,353,419 | +0.12(+1.47%) |
Dec 31, 2010 | 8.007 | 8.056 | 7.981 | 7.994 | 3,468,133 | +0.03(+0.35%) |
Dec 30, 2010 | 8.049 | 8.084 | 7.945 | 7.966 | 2,639,457 | -0.02(-0.26%) |
Dec 29, 2010 | 7.917 | 8.035 | 7.917 | 7.987 | 3,734,975 | +0.14(+1.77%) |
Dec 28, 2010 | 7.924 | 7.931 | 7.806 | 7.848 | 2,045,716 | -0.04(-0.53%) |
Dec 27, 2010 | 7.855 | 7.903 | 7.793 | 7.890 | 2,199,065 | +0.07(+0.89%) |
Dec 23, 2010 | 7.820 | 7.827 | 7.758 | 7.820 | 3,399,456 | -0.09(-1.14%) |
Dec 22, 2010 | 7.910 | 7.938 | 7.876 | 7.910 | 5,189,774 | -0.12(-1.55%) |
Dec 21, 2010 | 8.091 | 8.118 | 8.028 | 8.035 | 8,193,015 | +0.06(+0.78%) |
Dec 20, 2010 | 7.959 | 7.987 | 7.910 | 7.973 | 8,061,397 | +0.16(+2.04%) |
Dec 17, 2010 | 7.869 | 7.890 | 7.806 | 7.813 | 4,306,807 | +0.08(+0.99%) |
Dec 16, 2010 | 7.744 | 7.786 | 7.682 | 7.737 | 14,347,813 | +0.35(+4.69%) |
Dec 15, 2010 | 7.425 | 7.460 | 7.370 | 7.390 | 3,235,262 | -0.08(-1.11%) |
Dec 14, 2010 | 7.377 | 7.494 | 7.377 | 7.474 | 4,986,983 | +0.09(+1.22%) |
Dec 13, 2010 | 7.349 | 7.425 | 7.349 | 7.384 | 5,161,853 | +0.02(+0.28%) |
Dec 10, 2010 | 7.342 | 7.418 | 7.314 | 7.363 | 6,125,384 | +0.01(+0.19%) |
Dec 09, 2010 | 7.335 | 7.359 | 7.266 | 7.349 | 5,577,744 | -0.03(-0.47%) |
Dec 08, 2010 | 7.328 | 7.384 | 7.288 | 7.384 | 4,168,650 | +0.02(+0.28%) |
Dec 07, 2010 | 7.578 | 7.578 | 7.356 | 7.363 | 7,848,001 | -0.09(-1.21%) |
Dec 06, 2010 | 7.453 | 7.467 | 7.390 | 7.453 | 3,257,757 | -0.15(-1.92%) |
Dec 03, 2010 | 7.501 | 7.619 | 7.439 | 7.598 | 5,289,336 | +0.24(+3.20%) |
Dec 02, 2010 | 7.314 | 7.404 | 7.314 | 7.363 | 8,224,344 | +0.03(+0.47%) |