Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.806 | 7.832 | 7.680 | 7.774 | 201,736 | +0.02(+0.20%) |
Feb 25, 2011 | 7.649 | 7.780 | 7.576 | 7.759 | 309,718 | +0.12(+1.57%) |
Feb 24, 2011 | 7.727 | 7.743 | 7.571 | 7.639 | 347,961 | -0.05(-0.61%) |
Feb 23, 2011 | 7.696 | 7.748 | 7.597 | 7.686 | 501,880 | +0.00(+0.00%) |
Feb 22, 2011 | 7.743 | 7.832 | 7.686 | 7.686 | 279,012 | -0.11(-1.47%) |
Feb 18, 2011 | 7.926 | 7.926 | 7.780 | 7.801 | 481,065 | -0.08(-0.99%) |
Feb 17, 2011 | 7.874 | 7.942 | 7.837 | 7.879 | 460,444 | -0.03(-0.33%) |
Feb 16, 2011 | 7.801 | 7.968 | 7.801 | 7.905 | 526,039 | +0.11(+1.47%) |
Feb 15, 2011 | 8.009 | 8.025 | 7.790 | 7.790 | 530,174 | -0.23(-2.93%) |
Feb 14, 2011 | 8.036 | 8.067 | 7.915 | 8.025 | 271,183 | -0.01(-0.13%) |
Feb 11, 2011 | 8.067 | 8.067 | 7.910 | 8.036 | 236,915 | -0.02(-0.26%) |
Feb 10, 2011 | 8.004 | 8.145 | 7.947 | 8.056 | 270,549 | +0.03(+0.33%) |
Feb 09, 2011 | 8.103 | 8.158 | 7.983 | 8.030 | 615,931 | -0.11(-1.38%) |
Feb 08, 2011 | 7.930 | 8.158 | 7.889 | 8.143 | 689,474 | +0.22(+2.75%) |
Feb 07, 2011 | 7.744 | 7.930 | 7.728 | 7.925 | 866,648 | +0.20(+2.55%) |
Feb 04, 2011 | 7.656 | 7.785 | 7.656 | 7.728 | 651,646 | +0.10(+1.36%) |
Feb 03, 2011 | 7.811 | 7.811 | 7.614 | 7.625 | 634,535 | -0.18(-2.26%) |
Feb 02, 2011 | 7.775 | 7.909 | 7.775 | 7.801 | 480,172 | +0.01(+0.07%) |
Feb 01, 2011 | 7.832 | 7.951 | 7.733 | 7.796 | 855,540 | -0.02(-0.26%) |
Jan 31, 2011 | 7.728 | 7.909 | 7.728 | 7.816 | 539,943 | +0.09(+1.21%) |
Jan 28, 2011 | 7.920 | 8.029 | 7.697 | 7.723 | 701,519 | -0.23(-2.93%) |
Jan 27, 2011 | 7.925 | 8.044 | 7.858 | 7.956 | 971,343 | +0.04(+0.46%) |
Jan 26, 2011 | 7.713 | 7.941 | 7.707 | 7.920 | 802,400 | +0.20(+2.55%) |
Jan 25, 2011 | 7.707 | 7.998 | 7.666 | 7.723 | 1,588,171 | +0.00(+0.00%) |
Jan 24, 2011 | 8.039 | 8.158 | 7.666 | 7.723 | 1,713,140 | -0.37(-4.61%) |
Jan 21, 2011 | 8.096 | 8.179 | 8.029 | 8.096 | 806,061 | +0.02(+0.19%) |
Jan 20, 2011 | 8.049 | 8.168 | 8.044 | 8.080 | 639,147 | -0.01(-0.06%) |
Jan 19, 2011 | 8.179 | 8.179 | 8.029 | 8.086 | 851,721 | -0.08(-1.00%) |
Jan 18, 2011 | 8.184 | 8.215 | 8.102 | 8.167 | 474,509 | -0.02(-0.21%) |
Jan 14, 2011 | 8.091 | 8.210 | 8.070 | 8.184 | 502,605 | +0.10(+1.22%) |
Jan 13, 2011 | 8.080 | 8.184 | 8.060 | 8.086 | 238,600 | +0.04(+0.52%) |
Jan 12, 2011 | 8.117 | 8.184 | 8.034 | 8.044 | 309,266 | -0.06(-0.77%) |
Jan 11, 2011 | 8.179 | 8.241 | 8.034 | 8.106 | 573,673 | -0.07(-0.82%) |
Jan 10, 2011 | 8.091 | 8.251 | 8.086 | 8.174 | 554,249 | +0.10(+1.28%) |
Jan 07, 2011 | 8.184 | 8.189 | 8.055 | 8.070 | 518,293 | -0.12(-1.45%) |
Jan 06, 2011 | 8.339 | 8.339 | 8.148 | 8.189 | 574,317 | -0.17(-1.98%) |
Jan 05, 2011 | 8.288 | 8.396 | 8.236 | 8.355 | 713,212 | +0.08(+1.00%) |
Jan 04, 2011 | 9.210 | 9.210 | 8.236 | 8.272 | 1,927,477 | -0.99(-10.73%) |
Jan 03, 2011 | 9.292 | 9.344 | 9.116 | 9.267 | 484,336 | +0.04(+0.45%) |
Dec 31, 2010 | 9.432 | 9.510 | 9.173 | 9.225 | 235,183 | -0.23(-2.41%) |
Dec 30, 2010 | 9.463 | 9.583 | 9.386 | 9.453 | 150,063 | -0.04(-0.44%) |
Dec 29, 2010 | 9.325 | 9.608 | 9.325 | 9.494 | 166,236 | -0.08(-0.81%) |
Dec 28, 2010 | 9.634 | 9.686 | 9.536 | 9.572 | 324,826 | -0.06(-0.59%) |
Dec 27, 2010 | 9.505 | 9.655 | 9.469 | 9.629 | 117,007 | +0.08(+0.87%) |
Dec 23, 2010 | 9.681 | 9.681 | 9.465 | 9.546 | 105,628 | -0.12(-1.29%) |
Dec 22, 2010 | 9.712 | 9.733 | 9.629 | 9.671 | 169,969 | -0.04(-0.43%) |
Dec 21, 2010 | 9.733 | 9.774 | 9.671 | 9.712 | 228,934 | -0.03(-0.27%) |
Dec 20, 2010 | 9.583 | 9.769 | 9.531 | 9.738 | 359,027 | +0.18(+1.90%) |
Dec 17, 2010 | 9.453 | 9.557 | 9.427 | 9.557 | 684,230 | +0.08(+0.82%) |
Dec 16, 2010 | 9.448 | 9.500 | 9.417 | 9.479 | 405,220 | +0.04(+0.38%) |
Dec 15, 2010 | 9.355 | 9.494 | 9.355 | 9.443 | 335,315 | +0.05(+0.55%) |
Dec 14, 2010 | 9.401 | 9.427 | 9.339 | 9.391 | 518,554 | +0.03(+0.33%) |
Dec 13, 2010 | 9.453 | 9.453 | 9.277 | 9.360 | 271,385 | -0.08(-0.82%) |
Dec 10, 2010 | 9.469 | 9.536 | 9.370 | 9.437 | 376,812 | +0.07(+0.77%) |
Dec 09, 2010 | 9.355 | 9.396 | 9.246 | 9.365 | 180,431 | +0.03(+0.33%) |
Dec 08, 2010 | 9.164 | 9.417 | 9.164 | 9.334 | 388,984 | -0.04(-0.44%) |
Dec 07, 2010 | 9.412 | 9.453 | 9.324 | 9.375 | 330,651 | +0.05(+0.50%) |
Dec 06, 2010 | 9.261 | 9.381 | 9.256 | 9.329 | 430,231 | +0.02(+0.17%) |
Dec 03, 2010 | 9.163 | 9.324 | 9.116 | 9.313 | 419,223 | +0.09(+1.01%) |
Dec 02, 2010 | 9.194 | 9.256 | 9.122 | 9.220 | 356,249 | +0.01(+0.11%) |