Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.070 | 8.640 | 8.070 | 8.500 | 908,781 | +0.54(+6.78%) |
Feb 25, 2011 | 7.820 | 8.000 | 7.700 | 7.960 | 446,943 | +0.29(+3.78%) |
Feb 24, 2011 | 8.050 | 8.060 | 7.620 | 7.670 | 483,735 | -0.37(-4.60%) |
Feb 23, 2011 | 8.100 | 8.320 | 7.870 | 8.040 | 791,344 | -0.23(-2.78%) |
Feb 22, 2011 | 8.400 | 8.550 | 8.120 | 8.270 | 1,064,356 | +0.22(+2.73%) |
Feb 18, 2011 | 8.290 | 8.350 | 7.940 | 8.050 | 888,367 | -0.17(-2.07%) |
Feb 17, 2011 | 7.940 | 8.280 | 7.870 | 8.220 | 725,092 | +0.41(+5.25%) |
Feb 16, 2011 | 7.700 | 7.850 | 7.550 | 7.810 | 629,956 | +0.44(+5.97%) |
Feb 15, 2011 | 7.280 | 7.410 | 7.170 | 7.370 | 222,217 | +0.20(+2.79%) |
Feb 14, 2011 | 7.270 | 7.440 | 7.120 | 7.170 | 330,227 | -0.03(-0.42%) |
Feb 11, 2011 | 7.400 | 7.420 | 7.150 | 7.200 | 220,798 | -0.19(-2.57%) |
Feb 10, 2011 | 7.300 | 7.460 | 6.960 | 7.390 | 334,828 | -0.01(-0.14%) |
Feb 09, 2011 | 7.650 | 7.810 | 7.370 | 7.400 | 487,869 | -0.27(-3.52%) |
Feb 08, 2011 | 7.470 | 7.670 | 7.420 | 7.670 | 484,058 | +0.38(+5.21%) |
Feb 07, 2011 | 7.400 | 7.650 | 7.270 | 7.290 | 601,750 | -0.08(-1.09%) |
Feb 04, 2011 | 7.360 | 7.500 | 7.260 | 7.370 | 363,380 | +0.17(+2.36%) |
Feb 03, 2011 | 6.990 | 7.270 | 6.810 | 7.200 | 488,484 | +0.28(+4.05%) |
Feb 02, 2011 | 6.850 | 6.940 | 6.770 | 6.920 | 328,790 | +0.07(+1.02%) |
Feb 01, 2011 | 6.580 | 6.884 | 6.580 | 6.850 | 448,523 | +0.31(+4.74%) |
Jan 31, 2011 | 6.660 | 6.750 | 6.520 | 6.540 | 290,369 | -0.11(-1.65%) |
Jan 28, 2011 | 6.490 | 6.740 | 6.400 | 6.650 | 538,036 | +0.15(+2.31%) |
Jan 27, 2011 | 6.790 | 6.850 | 6.350 | 6.500 | 460,338 | -0.16(-2.40%) |
Jan 26, 2011 | 6.200 | 6.700 | 6.060 | 6.660 | 563,144 | +0.56(+9.18%) |
Jan 25, 2011 | 6.000 | 6.170 | 5.860 | 6.100 | 502,021 | +0.07(+1.16%) |
Jan 24, 2011 | 6.150 | 6.330 | 6.000 | 6.030 | 576,804 | -0.01(-0.17%) |
Jan 21, 2011 | 6.010 | 6.220 | 6.000 | 6.040 | 398,065 | -0.09(-1.47%) |
Jan 20, 2011 | 6.260 | 6.260 | 5.960 | 6.130 | 746,022 | -0.37(-5.69%) |
Jan 19, 2011 | 6.610 | 6.760 | 6.480 | 6.500 | 389,751 | -0.05(-0.76%) |
Jan 18, 2011 | 6.510 | 6.770 | 6.450 | 6.550 | 517,397 | -0.06(-0.91%) |
Jan 14, 2011 | 6.830 | 6.830 | 6.500 | 6.610 | 702,913 | -0.30(-4.34%) |
Jan 13, 2011 | 7.330 | 7.330 | 6.848 | 6.910 | 558,557 | -0.41(-5.60%) |
Jan 12, 2011 | 7.250 | 7.380 | 7.210 | 7.320 | 394,468 | +0.14(+1.95%) |
Jan 11, 2011 | 7.270 | 7.270 | 7.060 | 7.180 | 359,522 | +0.15(+2.13%) |
Jan 10, 2011 | 6.830 | 7.090 | 6.750 | 7.030 | 554,421 | +0.05(+0.72%) |
Jan 07, 2011 | 6.960 | 7.190 | 6.790 | 6.980 | 1,045,658 | -0.17(-2.38%) |
Jan 06, 2011 | 7.500 | 7.550 | 7.060 | 7.150 | 747,282 | -0.30(-4.03%) |
Jan 05, 2011 | 7.580 | 7.700 | 7.340 | 7.450 | 560,263 | -0.34(-4.36%) |
Jan 04, 2011 | 8.210 | 8.210 | 7.540 | 7.790 | 843,236 | -0.49(-5.92%) |
Jan 03, 2011 | 8.300 | 8.480 | 8.120 | 8.280 | 517,388 | +0.09(+1.10%) |
Dec 31, 2010 | 7.810 | 8.210 | 7.760 | 8.190 | 598,077 | +0.43(+5.56%) |
Dec 30, 2010 | 7.800 | 7.860 | 7.580 | 7.758 | 261,900 | -0.01(-0.15%) |
Dec 29, 2010 | 7.950 | 7.980 | 7.720 | 7.770 | 515,153 | -0.09(-1.14%) |
Dec 28, 2010 | 7.750 | 8.020 | 7.690 | 7.860 | 314,261 | +0.28(+3.69%) |
Dec 27, 2010 | 7.430 | 7.620 | 7.400 | 7.580 | 179,862 | +0.18(+2.43%) |
Dec 23, 2010 | 7.110 | 7.570 | 7.100 | 7.400 | 420,165 | +0.24(+3.35%) |
Dec 22, 2010 | 7.250 | 7.340 | 7.110 | 7.160 | 326,944 | -0.12(-1.65%) |
Dec 21, 2010 | 7.480 | 7.480 | 7.210 | 7.280 | 440,761 | -0.20(-2.67%) |
Dec 20, 2010 | 7.540 | 7.690 | 7.410 | 7.480 | 424,401 | -0.05(-0.66%) |
Dec 17, 2010 | 7.320 | 7.610 | 7.220 | 7.530 | 327,715 | +0.26(+3.58%) |
Dec 16, 2010 | 7.420 | 7.420 | 7.210 | 7.270 | 319,454 | -0.04(-0.55%) |
Dec 15, 2010 | 7.340 | 7.360 | 7.160 | 7.310 | 487,778 | -0.22(-2.92%) |
Dec 14, 2010 | 7.790 | 7.790 | 7.500 | 7.530 | 391,737 | -0.15(-1.95%) |
Dec 13, 2010 | 7.940 | 7.940 | 7.680 | 7.680 | 530,920 | +0.00(+0.00%) |
Dec 10, 2010 | 7.960 | 7.960 | 7.600 | 7.680 | 445,520 | -0.20(-2.54%) |
Dec 09, 2010 | 8.050 | 8.080 | 7.880 | 7.880 | 424,304 | -0.02(-0.25%) |
Dec 08, 2010 | 8.010 | 8.010 | 7.440 | 7.900 | 974,257 | -0.13(-1.62%) |
Dec 07, 2010 | 8.480 | 8.580 | 7.980 | 8.030 | 2,707,492 | -0.96(-10.68%) |
Dec 06, 2010 | 8.550 | 8.990 | 8.540 | 8.990 | 701,099 | +0.55(+6.52%) |
Dec 03, 2010 | 8.190 | 8.500 | 8.180 | 8.440 | 574,166 | +0.29(+3.56%) |
Dec 02, 2010 | 7.750 | 8.270 | 7.750 | 8.150 | 618,807 | +0.46(+5.98%) |