Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.291 | 8.326 | 8.117 | 8.279 | 3,609,488 | +0.03(+0.32%) |
Feb 25, 2011 | 8.109 | 8.384 | 8.105 | 8.252 | 5,330,624 | +0.18(+2.26%) |
Feb 24, 2011 | 8.000 | 8.159 | 7.924 | 8.070 | 5,130,736 | +0.04(+0.48%) |
Feb 23, 2011 | 8.250 | 8.307 | 7.785 | 8.031 | 8,088,984 | -0.24(-2.87%) |
Feb 22, 2011 | 8.350 | 8.566 | 8.262 | 8.269 | 4,223,648 | -0.21(-2.49%) |
Feb 18, 2011 | 8.428 | 8.525 | 8.363 | 8.480 | 3,122,576 | +0.04(+0.46%) |
Feb 17, 2011 | 8.420 | 8.500 | 8.303 | 8.441 | 3,373,312 | -0.03(-0.35%) |
Feb 16, 2011 | 8.435 | 8.534 | 8.354 | 8.471 | 4,323,520 | +0.05(+0.64%) |
Feb 15, 2011 | 8.463 | 8.590 | 8.354 | 8.418 | 6,013,072 | -0.20(-2.35%) |
Feb 14, 2011 | 8.731 | 8.804 | 8.604 | 8.620 | 6,751,376 | -0.11(-1.22%) |
Feb 11, 2011 | 8.625 | 8.746 | 8.564 | 8.726 | 4,944,752 | +0.18(+2.08%) |
Feb 10, 2011 | 8.287 | 8.654 | 8.242 | 8.549 | 8,251,472 | +0.24(+2.89%) |
Feb 09, 2011 | 8.339 | 8.581 | 8.303 | 8.309 | 7,667,400 | -0.06(-0.78%) |
Feb 08, 2011 | 8.162 | 8.399 | 8.131 | 8.374 | 8,383,584 | +0.18(+2.26%) |
Feb 07, 2011 | 7.963 | 8.194 | 7.916 | 8.189 | 9,431,408 | +0.23(+2.84%) |
Feb 04, 2011 | 7.520 | 8.119 | 7.476 | 7.963 | 12,228,432 | +0.43(+5.71%) |
Feb 03, 2011 | 7.430 | 7.602 | 7.428 | 7.532 | 6,378,136 | +0.11(+1.43%) |
Feb 02, 2011 | 7.508 | 7.585 | 7.418 | 7.426 | 5,837,592 | -0.10(-1.28%) |
Feb 01, 2011 | 7.500 | 7.558 | 7.441 | 7.522 | 7,879,256 | +0.04(+0.53%) |
Jan 31, 2011 | 7.485 | 7.545 | 7.406 | 7.482 | 7,510,056 | +0.01(+0.18%) |
Jan 28, 2011 | 7.486 | 7.622 | 7.383 | 7.469 | 9,771,352 | -0.00(-0.07%) |
Jan 27, 2011 | 7.018 | 7.494 | 6.978 | 7.474 | 25,632,648 | +0.74(+10.97%) |
Jan 26, 2011 | 6.635 | 6.766 | 6.566 | 6.735 | 6,555,224 | +0.11(+1.66%) |
Jan 25, 2011 | 6.692 | 6.714 | 6.471 | 6.625 | 8,933,848 | -0.07(-0.97%) |
Jan 24, 2011 | 6.744 | 6.919 | 6.652 | 6.690 | 10,422,608 | +0.03(+0.51%) |
Jan 21, 2011 | 6.787 | 6.824 | 6.634 | 6.656 | 6,143,960 | -0.11(-1.55%) |
Jan 20, 2011 | 6.875 | 6.951 | 6.750 | 6.761 | 4,646,400 | -0.14(-2.03%) |
Jan 19, 2011 | 7.104 | 7.124 | 6.883 | 6.901 | 4,457,688 | -0.20(-2.85%) |
Jan 18, 2011 | 7.037 | 7.104 | 6.970 | 7.104 | 3,904,264 | +0.07(+0.94%) |
Jan 14, 2011 | 6.925 | 7.044 | 6.914 | 7.037 | 2,416,640 | +0.10(+1.50%) |
Jan 13, 2011 | 6.897 | 6.938 | 6.856 | 6.934 | 2,528,360 | +0.06(+0.82%) |
Jan 12, 2011 | 6.874 | 6.945 | 6.848 | 6.878 | 2,152,168 | +0.08(+1.16%) |
Jan 11, 2011 | 6.989 | 7.000 | 6.769 | 6.799 | 3,057,264 | -0.10(-1.50%) |
Jan 10, 2011 | 6.651 | 6.952 | 6.582 | 6.902 | 4,218,528 | +0.21(+3.12%) |
Jan 07, 2011 | 6.850 | 6.850 | 6.595 | 6.694 | 4,950,024 | -0.14(-1.99%) |
Jan 06, 2011 | 6.969 | 6.982 | 6.784 | 6.830 | 3,563,944 | -0.11(-1.62%) |
Jan 05, 2011 | 6.821 | 6.992 | 6.790 | 6.942 | 3,427,864 | +0.11(+1.63%) |
Jan 04, 2011 | 6.965 | 7.014 | 6.740 | 6.831 | 4,910,456 | -0.12(-1.66%) |
Jan 03, 2011 | 6.872 | 7.025 | 6.812 | 6.946 | 6,912,728 | +0.09(+1.33%) |
Dec 31, 2010 | 6.893 | 6.919 | 6.825 | 6.855 | 3,596,040 | -0.04(-0.54%) |
Dec 30, 2010 | 6.829 | 6.938 | 6.827 | 6.893 | 2,316,512 | +0.07(+0.99%) |
Dec 29, 2010 | 6.710 | 6.862 | 6.707 | 6.825 | 3,224,984 | +0.14(+2.11%) |
Dec 28, 2010 | 6.803 | 6.834 | 6.670 | 6.684 | 3,303,344 | -0.13(-1.89%) |
Dec 27, 2010 | 6.849 | 6.856 | 6.728 | 6.812 | 2,144,896 | -0.04(-0.64%) |
Dec 23, 2010 | 6.815 | 6.924 | 6.814 | 6.856 | 3,072,776 | +0.04(+0.66%) |
Dec 22, 2010 | 7.121 | 7.156 | 6.730 | 6.811 | 8,010,488 | -0.36(-5.07%) |
Dec 21, 2010 | 7.183 | 7.188 | 7.111 | 7.175 | 3,264,944 | +0.02(+0.30%) |
Dec 20, 2010 | 7.303 | 7.303 | 7.074 | 7.154 | 3,956,616 | -0.01(-0.09%) |
Dec 17, 2010 | 7.037 | 7.186 | 6.994 | 7.160 | 7,236,760 | +0.15(+2.09%) |
Dec 16, 2010 | 6.846 | 7.056 | 6.832 | 7.014 | 6,283,672 | +0.17(+2.43%) |
Dec 15, 2010 | 7.053 | 7.081 | 6.700 | 6.848 | 19,623,800 | -0.25(-3.47%) |
Dec 14, 2010 | 7.469 | 7.480 | 7.082 | 7.094 | 10,943,784 | -0.37(-4.96%) |
Dec 13, 2010 | 7.425 | 7.518 | 7.423 | 7.464 | 7,089,072 | -0.04(-0.50%) |
Dec 10, 2010 | 7.390 | 7.511 | 7.371 | 7.501 | 5,066,256 | +0.12(+1.69%) |
Dec 09, 2010 | 7.317 | 7.394 | 7.261 | 7.376 | 5,516,864 | +0.04(+0.55%) |
Dec 08, 2010 | 7.332 | 7.416 | 7.263 | 7.336 | 2,147,824 | -0.00(-0.05%) |
Dec 07, 2010 | 7.514 | 7.515 | 7.324 | 7.340 | 5,567,360 | -0.10(-1.39%) |
Dec 06, 2010 | 7.436 | 7.450 | 7.308 | 7.444 | 3,229,216 | +0.06(+0.88%) |
Dec 03, 2010 | 7.196 | 7.399 | 7.174 | 7.379 | 4,246,456 | +0.12(+1.62%) |
Dec 02, 2010 | 7.263 | 7.324 | 7.144 | 7.261 | 3,822,072 | +0.02(+0.33%) |