Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.304 | 8.480 | 7.954 | 7.977 | 147,292 | -0.23(-2.84%) |
Feb 25, 2011 | 8.246 | 8.287 | 8.082 | 8.211 | 39,586 | -0.03(-0.35%) |
Feb 24, 2011 | 8.299 | 8.339 | 8.100 | 8.240 | 112,496 | -0.01(-0.07%) |
Feb 23, 2011 | 8.456 | 8.468 | 8.089 | 8.246 | 91,841 | -0.20(-2.42%) |
Feb 22, 2011 | 8.567 | 8.626 | 8.398 | 8.450 | 83,019 | -0.19(-2.23%) |
Feb 18, 2011 | 8.556 | 8.678 | 8.421 | 8.643 | 109,436 | +0.13(+1.58%) |
Feb 17, 2011 | 8.433 | 8.550 | 8.386 | 8.509 | 57,940 | +0.03(+0.34%) |
Feb 16, 2011 | 8.386 | 8.538 | 8.357 | 8.480 | 64,261 | +0.12(+1.40%) |
Feb 15, 2011 | 8.374 | 8.439 | 8.334 | 8.363 | 41,639 | -0.01(-0.07%) |
Feb 14, 2011 | 8.345 | 8.561 | 8.328 | 8.369 | 85,918 | +0.01(+0.07%) |
Feb 11, 2011 | 8.234 | 8.409 | 8.176 | 8.363 | 105,227 | +0.11(+1.34%) |
Feb 10, 2011 | 8.199 | 8.287 | 8.176 | 8.252 | 36,772 | +0.01(+0.07%) |
Feb 09, 2011 | 8.264 | 8.287 | 8.176 | 8.246 | 90,245 | -0.06(-0.70%) |
Feb 08, 2011 | 8.205 | 8.322 | 8.158 | 8.304 | 130,008 | +0.13(+1.57%) |
Feb 07, 2011 | 8.094 | 8.246 | 8.088 | 8.176 | 76,692 | +0.07(+0.86%) |
Feb 04, 2011 | 8.018 | 8.176 | 8.018 | 8.106 | 91,716 | +0.05(+0.65%) |
Feb 03, 2011 | 8.030 | 8.153 | 7.998 | 8.053 | 51,289 | +0.02(+0.22%) |
Feb 02, 2011 | 8.147 | 8.234 | 8.012 | 8.036 | 101,573 | -0.11(-1.29%) |
Feb 01, 2011 | 8.088 | 8.234 | 8.012 | 8.141 | 84,639 | +0.16(+2.05%) |
Jan 31, 2011 | 7.942 | 8.100 | 7.884 | 7.977 | 92,276 | +0.09(+1.19%) |
Jan 28, 2011 | 8.129 | 8.129 | 7.808 | 7.884 | 149,741 | -0.25(-3.02%) |
Jan 27, 2011 | 8.106 | 8.176 | 8.088 | 8.129 | 35,257 | +0.01(+0.14%) |
Jan 26, 2011 | 7.972 | 8.176 | 7.855 | 8.118 | 106,545 | +0.15(+1.83%) |
Jan 25, 2011 | 7.960 | 8.007 | 7.680 | 7.972 | 119,771 | -0.04(-0.51%) |
Jan 24, 2011 | 8.001 | 8.176 | 7.977 | 8.012 | 82,911 | +0.01(+0.15%) |
Jan 21, 2011 | 8.088 | 8.141 | 7.995 | 8.001 | 67,125 | -0.06(-0.80%) |
Jan 20, 2011 | 8.053 | 8.228 | 8.036 | 8.065 | 54,298 | +0.00(+0.00%) |
Jan 19, 2011 | 8.123 | 8.135 | 7.983 | 8.065 | 115,011 | -0.03(-0.36%) |
Jan 18, 2011 | 8.106 | 8.129 | 7.972 | 8.094 | 104,576 | -0.02(-0.22%) |
Jan 14, 2011 | 8.135 | 8.164 | 8.059 | 8.112 | 95,454 | +0.00(+0.00%) |
Jan 13, 2011 | 7.989 | 8.112 | 7.989 | 8.112 | 33,332 | +0.12(+1.46%) |
Jan 12, 2011 | 8.059 | 8.077 | 7.977 | 7.995 | 55,252 | +0.00(+0.00%) |
Jan 11, 2011 | 8.077 | 8.088 | 7.942 | 7.995 | 52,742 | -0.04(-0.44%) |
Jan 10, 2011 | 8.001 | 8.129 | 8.001 | 8.030 | 131,165 | -0.02(-0.22%) |
Jan 07, 2011 | 8.071 | 8.112 | 7.884 | 8.047 | 62,368 | +0.02(+0.29%) |
Jan 06, 2011 | 8.129 | 8.264 | 7.995 | 8.024 | 64,589 | -0.12(-1.51%) |
Jan 05, 2011 | 8.158 | 8.228 | 8.082 | 8.147 | 75,673 | -0.02(-0.21%) |
Jan 04, 2011 | 8.485 | 8.485 | 8.088 | 8.164 | 96,348 | -0.27(-3.19%) |
Jan 03, 2011 | 8.334 | 8.509 | 8.269 | 8.433 | 66,910 | +0.20(+2.41%) |
Dec 31, 2010 | 8.199 | 8.355 | 8.194 | 8.234 | 73,247 | +0.01(+0.14%) |
Dec 30, 2010 | 8.205 | 8.339 | 8.188 | 8.223 | 53,778 | +0.00(+0.00%) |
Dec 29, 2010 | 8.217 | 8.293 | 8.176 | 8.223 | 40,529 | +0.01(+0.14%) |
Dec 28, 2010 | 8.398 | 8.398 | 8.176 | 8.211 | 93,566 | -0.15(-1.75%) |
Dec 27, 2010 | 8.258 | 8.480 | 8.217 | 8.357 | 64,312 | +0.11(+1.27%) |
Dec 23, 2010 | 8.345 | 8.351 | 8.158 | 8.252 | 112,371 | +0.05(+0.57%) |
Dec 22, 2010 | 7.703 | 8.246 | 7.703 | 8.205 | 283,241 | +0.55(+7.17%) |
Dec 21, 2010 | 7.504 | 7.680 | 7.463 | 7.656 | 110,448 | +0.20(+2.74%) |
Dec 20, 2010 | 7.399 | 7.504 | 7.376 | 7.452 | 138,092 | +0.12(+1.59%) |
Dec 17, 2010 | 7.259 | 7.347 | 7.224 | 7.335 | 176,298 | +0.07(+0.96%) |
Dec 16, 2010 | 7.177 | 7.300 | 7.008 | 7.265 | 181,128 | +0.05(+0.65%) |
Dec 15, 2010 | 7.574 | 7.662 | 7.055 | 7.218 | 362,766 | -0.43(-5.65%) |
Dec 14, 2010 | 7.703 | 7.738 | 7.574 | 7.650 | 99,735 | -0.02(-0.23%) |
Dec 13, 2010 | 7.627 | 7.732 | 7.598 | 7.668 | 206,622 | +0.06(+0.77%) |
Dec 10, 2010 | 7.586 | 7.674 | 7.574 | 7.609 | 98,297 | +0.02(+0.31%) |
Dec 09, 2010 | 7.627 | 7.627 | 7.574 | 7.586 | 93,692 | +0.02(+0.31%) |
Dec 08, 2010 | 7.615 | 7.615 | 7.522 | 7.563 | 56,865 | -0.02(-0.23%) |
Dec 07, 2010 | 7.656 | 7.709 | 7.569 | 7.580 | 87,843 | +0.02(+0.31%) |
Dec 06, 2010 | 7.604 | 7.662 | 7.551 | 7.557 | 61,906 | -0.08(-0.99%) |
Dec 03, 2010 | 7.569 | 7.691 | 7.563 | 7.633 | 70,944 | +0.04(+0.54%) |
Dec 02, 2010 | 7.569 | 7.662 | 7.556 | 7.592 | 50,447 | +0.02(+0.31%) |