Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.558 | 7.614 | 7.324 | 7.584 | 7,197,593 | +0.08(+1.08%) |
Feb 25, 2011 | 7.557 | 7.666 | 7.485 | 7.503 | 7,847,680 | +0.11(+1.52%) |
Feb 24, 2011 | 7.885 | 7.918 | 7.357 | 7.391 | 24,589,894 | +0.42(+6.02%) |
Feb 23, 2011 | 7.053 | 7.080 | 6.911 | 6.971 | 8,582,612 | -0.02(-0.28%) |
Feb 22, 2011 | 7.157 | 7.201 | 6.942 | 6.991 | 5,688,912 | -0.24(-3.33%) |
Feb 18, 2011 | 7.331 | 7.331 | 7.188 | 7.232 | 3,012,582 | -0.01(-0.11%) |
Feb 17, 2011 | 7.227 | 7.368 | 7.204 | 7.240 | 3,801,272 | +0.04(+0.52%) |
Feb 16, 2011 | 7.227 | 7.284 | 7.170 | 7.202 | 2,897,999 | +0.04(+0.54%) |
Feb 15, 2011 | 7.251 | 7.305 | 7.124 | 7.163 | 3,242,796 | -0.09(-1.30%) |
Feb 14, 2011 | 7.384 | 7.622 | 7.194 | 7.258 | 11,251,505 | +0.13(+1.80%) |
Feb 11, 2011 | 7.285 | 7.389 | 7.118 | 7.129 | 10,956,819 | -0.25(-3.37%) |
Feb 10, 2011 | 6.625 | 7.433 | 6.487 | 7.378 | 19,764,108 | +0.75(+11.36%) |
Feb 09, 2011 | 6.576 | 6.682 | 6.570 | 6.625 | 3,693,055 | +0.04(+0.62%) |
Feb 08, 2011 | 6.698 | 6.698 | 6.567 | 6.584 | 4,193,750 | -0.16(-2.32%) |
Feb 07, 2011 | 6.757 | 6.892 | 6.692 | 6.741 | 4,032,217 | -0.00(-0.02%) |
Feb 04, 2011 | 6.601 | 6.742 | 6.547 | 6.742 | 9,159,492 | +0.13(+1.97%) |
Feb 03, 2011 | 6.653 | 6.672 | 6.528 | 6.612 | 1,929,680 | -0.04(-0.66%) |
Feb 02, 2011 | 6.596 | 6.672 | 6.568 | 6.656 | 3,370,684 | +0.09(+1.31%) |
Feb 01, 2011 | 6.635 | 6.690 | 6.531 | 6.570 | 4,034,512 | +0.01(+0.17%) |
Jan 31, 2011 | 6.554 | 6.581 | 6.480 | 6.558 | 2,276,482 | +0.05(+0.80%) |
Jan 28, 2011 | 6.539 | 6.612 | 6.430 | 6.506 | 3,170,511 | -0.08(-1.16%) |
Jan 27, 2011 | 6.695 | 6.760 | 6.575 | 6.583 | 6,480,216 | -0.11(-1.60%) |
Jan 26, 2011 | 6.622 | 6.736 | 6.612 | 6.690 | 2,823,512 | +0.07(+1.03%) |
Jan 25, 2011 | 6.674 | 6.708 | 6.539 | 6.622 | 3,191,799 | -0.05(-0.80%) |
Jan 24, 2011 | 6.428 | 6.693 | 6.358 | 6.676 | 6,832,646 | +0.29(+4.48%) |
Jan 21, 2011 | 6.328 | 6.451 | 6.308 | 6.389 | 3,805,492 | +0.07(+1.03%) |
Jan 20, 2011 | 6.284 | 6.393 | 6.207 | 6.324 | 2,396,977 | -0.01(-0.21%) |
Jan 19, 2011 | 6.381 | 6.394 | 6.284 | 6.337 | 2,434,472 | -0.02(-0.36%) |
Jan 18, 2011 | 6.316 | 6.385 | 6.274 | 6.360 | 2,391,386 | +0.06(+1.01%) |
Jan 14, 2011 | 6.292 | 6.345 | 6.196 | 6.297 | 3,668,494 | -0.04(-0.69%) |
Jan 13, 2011 | 6.373 | 6.409 | 6.332 | 6.341 | 5,182,804 | +0.00(+0.05%) |
Jan 12, 2011 | 6.372 | 6.385 | 6.306 | 6.337 | 2,047,948 | +0.01(+0.13%) |
Jan 11, 2011 | 6.193 | 6.417 | 6.178 | 6.329 | 6,956,930 | +0.21(+3.48%) |
Jan 10, 2011 | 5.999 | 6.141 | 5.985 | 6.116 | 2,236,920 | +0.10(+1.65%) |
Jan 07, 2011 | 6.025 | 6.035 | 5.950 | 6.017 | 2,774,644 | +0.01(+0.16%) |
Jan 06, 2011 | 6.015 | 6.061 | 5.980 | 6.007 | 4,677,882 | -0.03(-0.48%) |
Jan 05, 2011 | 5.975 | 6.090 | 5.975 | 6.037 | 4,285,201 | +0.08(+1.34%) |
Jan 04, 2011 | 5.996 | 6.030 | 5.908 | 5.957 | 2,486,275 | -0.00(-0.05%) |
Jan 03, 2011 | 5.983 | 5.986 | 5.885 | 5.960 | 2,905,669 | +0.08(+1.41%) |
Dec 31, 2010 | 5.973 | 6.041 | 5.858 | 5.877 | 6,375,738 | -0.10(-1.66%) |
Dec 30, 2010 | 5.947 | 6.015 | 5.902 | 5.976 | 4,364,725 | +0.05(+0.85%) |
Dec 29, 2010 | 5.916 | 5.942 | 5.824 | 5.926 | 2,801,425 | +0.02(+0.41%) |
Dec 28, 2010 | 5.908 | 5.908 | 5.841 | 5.902 | 1,582,540 | +0.03(+0.47%) |
Dec 27, 2010 | 5.859 | 5.881 | 5.791 | 5.874 | 895,991 | +0.01(+0.25%) |
Dec 23, 2010 | 5.830 | 5.900 | 5.780 | 5.859 | 1,356,657 | -0.00(-0.08%) |
Dec 22, 2010 | 5.863 | 5.881 | 5.773 | 5.864 | 1,541,637 | +0.00(+0.03%) |
Dec 21, 2010 | 5.772 | 5.890 | 5.772 | 5.863 | 2,128,161 | +0.10(+1.66%) |
Dec 20, 2010 | 5.994 | 5.994 | 5.723 | 5.767 | 4,912,708 | -0.14(-2.45%) |
Dec 17, 2010 | 5.924 | 5.972 | 5.830 | 5.911 | 3,641,271 | +0.02(+0.36%) |
Dec 16, 2010 | 6.097 | 6.137 | 5.820 | 5.890 | 5,376,530 | -0.22(-3.64%) |
Dec 15, 2010 | 6.178 | 6.201 | 6.090 | 6.113 | 3,306,451 | -0.02(-0.32%) |
Dec 14, 2010 | 6.167 | 6.215 | 6.097 | 6.133 | 1,985,979 | +0.02(+0.27%) |
Dec 13, 2010 | 6.154 | 6.258 | 6.093 | 6.116 | 2,298,115 | -0.04(-0.61%) |
Dec 10, 2010 | 6.215 | 6.229 | 6.116 | 6.154 | 2,862,521 | +0.06(+0.99%) |
Dec 09, 2010 | 6.202 | 6.202 | 6.020 | 6.093 | 3,953,026 | -0.12(-1.91%) |
Dec 08, 2010 | 6.318 | 6.376 | 6.061 | 6.212 | 5,001,791 | -0.11(-1.67%) |
Dec 07, 2010 | 6.536 | 6.536 | 6.292 | 6.318 | 5,106,939 | -0.15(-2.29%) |
Dec 06, 2010 | 6.448 | 6.492 | 6.396 | 6.466 | 2,369,821 | +0.02(+0.38%) |
Dec 03, 2010 | 6.328 | 6.476 | 6.295 | 6.441 | 2,430,628 | +0.13(+2.11%) |
Dec 02, 2010 | 6.310 | 6.336 | 6.256 | 6.308 | 2,297,832 | -0.03(-0.41%) |