Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.257 | 8.257 | 7.961 | 7.991 | 30,920 | -0.18(-2.17%) |
Feb 25, 2011 | 8.208 | 8.247 | 7.991 | 8.168 | 6,014 | +0.00(+0.00%) |
Feb 24, 2011 | 8.267 | 8.267 | 8.139 | 8.168 | 6,495 | +0.16(+1.97%) |
Feb 23, 2011 | 8.188 | 8.287 | 7.971 | 8.010 | 9,095 | -0.18(-2.23%) |
Feb 22, 2011 | 8.237 | 8.237 | 8.040 | 8.193 | 13,493 | +0.05(+0.67%) |
Feb 18, 2011 | 8.346 | 8.395 | 8.139 | 8.139 | 13,040 | -0.10(-1.20%) |
Feb 17, 2011 | 8.237 | 8.316 | 8.237 | 8.237 | 2,818 | +0.00(+0.00%) |
Feb 16, 2011 | 8.287 | 8.426 | 8.227 | 8.237 | 16,953 | -0.02(-0.24%) |
Feb 15, 2011 | 8.267 | 8.435 | 8.257 | 8.257 | 3,157 | -0.06(-0.71%) |
Feb 14, 2011 | 8.306 | 8.385 | 8.247 | 8.316 | 6,200 | -0.06(-0.71%) |
Feb 11, 2011 | 8.385 | 8.583 | 8.257 | 8.375 | 7,210 | +0.02(+0.24%) |
Feb 10, 2011 | 8.346 | 8.385 | 8.247 | 8.356 | 5,646 | -0.02(-0.24%) |
Feb 09, 2011 | 8.363 | 8.445 | 8.278 | 8.375 | 51,869 | +0.03(+0.35%) |
Feb 08, 2011 | 8.553 | 8.553 | 8.346 | 8.346 | 55,239 | -0.12(-1.46%) |
Feb 07, 2011 | 8.454 | 8.662 | 8.445 | 8.469 | 5,834 | +0.01(+0.18%) |
Feb 04, 2011 | 8.523 | 8.523 | 8.454 | 8.454 | 4,166 | +0.00(+0.00%) |
Feb 03, 2011 | 8.464 | 8.484 | 8.454 | 8.454 | 2,939 | -0.01(-0.12%) |
Feb 02, 2011 | 8.484 | 8.563 | 8.445 | 8.464 | 4,419 | -0.17(-1.94%) |
Feb 01, 2011 | 8.494 | 8.632 | 8.494 | 8.632 | 309 | -0.10(-1.13%) |
Jan 31, 2011 | 8.494 | 8.869 | 8.494 | 8.731 | 205,886 | +0.06(+0.68%) |
Jan 28, 2011 | 8.614 | 8.731 | 8.445 | 8.671 | 2,872 | +0.03(+0.34%) |
Jan 27, 2011 | 8.755 | 8.770 | 8.583 | 8.642 | 3,497 | +0.01(+0.11%) |
Jan 26, 2011 | 8.770 | 8.770 | 8.632 | 8.632 | 3,066 | +0.07(+0.81%) |
Jan 25, 2011 | 8.484 | 8.869 | 8.484 | 8.563 | 6,609 | +0.12(+1.40%) |
Jan 24, 2011 | 8.721 | 8.721 | 8.445 | 8.445 | 8,558 | -0.25(-2.84%) |
Jan 21, 2011 | 8.385 | 8.809 | 8.385 | 8.691 | 8,016 | +0.26(+3.04%) |
Jan 20, 2011 | 8.385 | 8.531 | 8.336 | 8.435 | 4,196 | +0.00(+0.00%) |
Jan 19, 2011 | 8.435 | 8.435 | 8.435 | 8.435 | 5,575 | +0.05(+0.59%) |
Jan 18, 2011 | 8.257 | 8.662 | 8.257 | 8.385 | 9,371 | +0.08(+0.95%) |
Jan 14, 2011 | 8.306 | 8.385 | 8.287 | 8.306 | 8,185 | -0.04(-0.47%) |
Jan 13, 2011 | 8.395 | 8.395 | 8.287 | 8.346 | 13,973 | -0.05(-0.59%) |
Jan 12, 2011 | 8.484 | 8.484 | 8.385 | 8.395 | 3,271 | -0.18(-2.07%) |
Jan 11, 2011 | 8.395 | 8.573 | 8.306 | 8.573 | 11,935 | +0.18(+2.12%) |
Jan 10, 2011 | 8.484 | 8.484 | 8.385 | 8.395 | 5,257 | -0.09(-1.05%) |
Jan 07, 2011 | 8.464 | 8.523 | 8.385 | 8.484 | 4,561 | +0.02(+0.23%) |
Jan 06, 2011 | 8.509 | 8.533 | 8.385 | 8.464 | 22,599 | -0.02(-0.23%) |
Jan 05, 2011 | 8.425 | 8.681 | 8.405 | 8.484 | 14,959 | -0.05(-0.58%) |
Jan 04, 2011 | 8.435 | 8.533 | 8.415 | 8.533 | 10,430 | +0.05(+0.58%) |
Jan 03, 2011 | 8.671 | 8.681 | 8.415 | 8.484 | 3,871 | -0.19(-2.15%) |
Dec 31, 2010 | 8.504 | 8.681 | 8.484 | 8.670 | 10,734 | +0.16(+1.84%) |
Dec 30, 2010 | 8.524 | 8.681 | 8.484 | 8.514 | 26,030 | +0.02(+0.23%) |
Dec 29, 2010 | 8.681 | 8.681 | 8.494 | 8.494 | 2,859 | -0.03(-0.35%) |
Dec 28, 2010 | 8.681 | 8.681 | 8.523 | 8.523 | 7,612 | -0.06(-0.69%) |
Dec 27, 2010 | 8.543 | 8.681 | 8.543 | 8.583 | 4,535 | +0.04(+0.46%) |
Dec 23, 2010 | 8.681 | 8.859 | 8.543 | 8.543 | 2,012 | -0.19(-2.15%) |
Dec 22, 2010 | 8.839 | 8.849 | 8.533 | 8.731 | 1,216 | +0.00(+0.00%) |
Dec 21, 2010 | 8.287 | 8.829 | 8.287 | 8.731 | 22,034 | +0.60(+7.40%) |
Dec 20, 2010 | 8.583 | 8.583 | 8.129 | 8.129 | 3,995 | -0.41(-4.85%) |
Dec 17, 2010 | 8.583 | 8.652 | 8.385 | 8.543 | 3,626 | -0.09(-1.03%) |
Dec 16, 2010 | 8.731 | 8.731 | 8.573 | 8.632 | 20,391 | -0.10(-1.13%) |
Dec 15, 2010 | 8.681 | 8.731 | 8.642 | 8.730 | 1,224 | +0.08(+0.91%) |
Dec 14, 2010 | 9.165 | 9.165 | 8.592 | 8.652 | 55,925 | -0.32(-3.52%) |
Dec 13, 2010 | 9.244 | 9.303 | 8.691 | 8.967 | 20,301 | -0.10(-1.09%) |
Dec 10, 2010 | 8.928 | 9.244 | 8.543 | 9.066 | 19,965 | +0.14(+1.55%) |
Dec 09, 2010 | 9.076 | 9.145 | 8.928 | 8.928 | 4,431 | -0.15(-1.63%) |
Dec 08, 2010 | 9.155 | 9.175 | 9.076 | 9.076 | 2,195 | -0.03(-0.33%) |
Dec 07, 2010 | 8.957 | 9.125 | 8.869 | 9.105 | 5,589 | +0.07(+0.76%) |
Dec 06, 2010 | 8.928 | 9.244 | 8.928 | 9.036 | 4,237 | -0.28(-2.97%) |
Dec 03, 2010 | 9.007 | 9.313 | 9.007 | 9.313 | 1,015 | +0.37(+4.19%) |
Dec 02, 2010 | 9.175 | 9.175 | 8.938 | 8.938 | 10,538 | -0.28(-3.00%) |