Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.514 | 8.578 | 8.465 | 8.521 | 362,030 | +0.04(+0.50%) |
Feb 25, 2011 | 8.479 | 8.535 | 8.429 | 8.479 | 555,636 | +0.03(+0.33%) |
Feb 24, 2011 | 8.450 | 8.535 | 8.408 | 8.450 | 564,340 | +0.01(+0.17%) |
Feb 23, 2011 | 8.641 | 8.655 | 8.330 | 8.436 | 698,364 | -0.22(-2.53%) |
Feb 22, 2011 | 8.818 | 8.889 | 8.542 | 8.655 | 324,303 | -0.25(-2.78%) |
Feb 18, 2011 | 8.952 | 8.973 | 8.853 | 8.903 | 242,512 | -0.03(-0.32%) |
Feb 17, 2011 | 8.740 | 9.079 | 8.634 | 8.931 | 664,669 | +0.17(+1.94%) |
Feb 16, 2011 | 8.874 | 8.896 | 8.641 | 8.761 | 272,386 | -0.04(-0.48%) |
Feb 15, 2011 | 8.783 | 8.889 | 8.726 | 8.804 | 254,477 | -0.04(-0.40%) |
Feb 14, 2011 | 8.818 | 8.860 | 8.740 | 8.839 | 291,576 | +0.04(+0.48%) |
Feb 11, 2011 | 8.733 | 8.867 | 8.684 | 8.797 | 214,687 | +0.06(+0.73%) |
Feb 10, 2011 | 8.585 | 8.913 | 8.585 | 8.733 | 520,350 | +0.14(+1.64%) |
Feb 09, 2011 | 8.352 | 8.736 | 8.309 | 8.592 | 452,714 | +0.20(+2.36%) |
Feb 08, 2011 | 8.253 | 8.479 | 8.196 | 8.394 | 906,634 | +0.11(+1.28%) |
Feb 07, 2011 | 8.175 | 8.422 | 8.125 | 8.288 | 299,168 | +0.13(+1.65%) |
Feb 04, 2011 | 7.970 | 8.161 | 7.808 | 8.154 | 584,109 | +0.16(+1.94%) |
Feb 03, 2011 | 8.288 | 8.458 | 7.921 | 7.998 | 296,314 | -0.32(-3.82%) |
Feb 02, 2011 | 8.352 | 8.422 | 8.224 | 8.316 | 164,827 | -0.08(-0.93%) |
Feb 01, 2011 | 8.274 | 8.493 | 8.203 | 8.394 | 184,578 | +0.17(+2.06%) |
Jan 31, 2011 | 8.168 | 8.302 | 8.133 | 8.224 | 221,217 | +0.08(+0.95%) |
Jan 28, 2011 | 8.465 | 8.493 | 8.090 | 8.147 | 925,682 | -0.34(-4.00%) |
Jan 27, 2011 | 8.429 | 8.514 | 8.345 | 8.486 | 171,485 | +0.02(+0.25%) |
Jan 26, 2011 | 8.182 | 8.535 | 8.182 | 8.465 | 419,582 | +0.33(+3.99%) |
Jan 25, 2011 | 7.935 | 8.140 | 7.885 | 8.140 | 213,086 | +0.18(+2.22%) |
Jan 24, 2011 | 7.984 | 7.991 | 7.829 | 7.963 | 852,300 | +0.01(+0.18%) |
Jan 21, 2011 | 8.161 | 8.203 | 7.857 | 7.949 | 408,486 | -0.18(-2.17%) |
Jan 20, 2011 | 8.224 | 8.316 | 8.125 | 8.125 | 188,722 | -0.14(-1.71%) |
Jan 19, 2011 | 8.408 | 8.472 | 8.260 | 8.267 | 395,261 | -0.17(-2.01%) |
Jan 18, 2011 | 8.408 | 8.465 | 8.387 | 8.436 | 239,409 | +0.03(+0.34%) |
Jan 14, 2011 | 8.507 | 8.507 | 8.366 | 8.408 | 419,160 | -0.10(-1.16%) |
Jan 13, 2011 | 8.465 | 8.521 | 8.359 | 8.507 | 786,550 | +0.01(+0.17%) |
Jan 12, 2011 | 8.761 | 8.761 | 8.465 | 8.493 | 282,488 | -0.19(-2.20%) |
Jan 11, 2011 | 8.874 | 8.910 | 8.585 | 8.684 | 250,453 | -0.15(-1.68%) |
Jan 10, 2011 | 8.768 | 8.959 | 8.719 | 8.832 | 204,191 | +0.01(+0.16%) |
Jan 07, 2011 | 8.910 | 8.980 | 8.620 | 8.818 | 195,948 | -0.09(-1.03%) |
Jan 06, 2011 | 9.101 | 9.129 | 8.896 | 8.910 | 181,477 | -0.20(-2.25%) |
Jan 05, 2011 | 8.917 | 9.136 | 8.874 | 9.115 | 198,782 | +0.17(+1.90%) |
Jan 04, 2011 | 9.334 | 9.334 | 8.839 | 8.945 | 257,855 | -0.30(-3.21%) |
Jan 03, 2011 | 9.093 | 9.312 | 9.058 | 9.242 | 331,220 | +0.24(+2.67%) |
Dec 31, 2010 | 9.030 | 9.214 | 8.966 | 9.002 | 294,868 | -0.04(-0.47%) |
Dec 30, 2010 | 9.023 | 9.136 | 9.009 | 9.044 | 166,344 | +0.04(+0.39%) |
Dec 29, 2010 | 8.846 | 9.030 | 8.677 | 9.009 | 265,451 | +0.17(+1.92%) |
Dec 28, 2010 | 8.867 | 8.938 | 8.832 | 8.839 | 229,385 | -0.04(-0.40%) |
Dec 27, 2010 | 8.790 | 8.945 | 8.790 | 8.874 | 249,982 | +0.08(+0.88%) |
Dec 23, 2010 | 8.832 | 8.881 | 8.790 | 8.797 | 80,987 | -0.01(-0.16%) |
Dec 22, 2010 | 8.853 | 8.867 | 8.797 | 8.811 | 243,259 | +0.01(+0.08%) |
Dec 21, 2010 | 8.592 | 8.860 | 8.592 | 8.804 | 300,675 | +0.25(+2.89%) |
Dec 20, 2010 | 8.500 | 8.705 | 8.486 | 8.556 | 356,622 | +0.06(+0.66%) |
Dec 17, 2010 | 8.599 | 8.613 | 8.472 | 8.500 | 744,836 | -0.19(-2.20%) |
Dec 16, 2010 | 8.719 | 8.776 | 8.648 | 8.691 | 337,759 | -0.03(-0.32%) |
Dec 15, 2010 | 8.747 | 8.881 | 8.698 | 8.719 | 395,122 | -0.05(-0.56%) |
Dec 14, 2010 | 8.740 | 8.860 | 8.726 | 8.768 | 264,436 | +0.08(+0.98%) |
Dec 13, 2010 | 8.733 | 8.853 | 8.677 | 8.684 | 363,821 | +0.01(+0.08%) |
Dec 10, 2010 | 8.535 | 8.712 | 8.521 | 8.677 | 422,220 | +0.16(+1.82%) |
Dec 09, 2010 | 8.528 | 8.578 | 8.429 | 8.521 | 785,047 | +0.06(+0.67%) |
Dec 08, 2010 | 8.450 | 8.578 | 8.380 | 8.465 | 533,979 | +0.04(+0.42%) |
Dec 07, 2010 | 8.613 | 8.648 | 8.366 | 8.429 | 360,020 | -0.06(-0.67%) |
Dec 06, 2010 | 8.535 | 8.620 | 8.465 | 8.486 | 278,334 | -0.08(-0.91%) |
Dec 03, 2010 | 8.648 | 8.705 | 8.493 | 8.564 | 536,757 | -0.16(-1.86%) |
Dec 02, 2010 | 8.768 | 8.820 | 8.662 | 8.726 | 282,555 | -0.01(-0.16%) |