Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.890 | 9.007 | 8.847 | 8.937 | 28,033,580 | +0.02(+0.17%) |
Feb 25, 2011 | 8.999 | 8.999 | 8.894 | 8.921 | 18,121,450 | -0.04(-0.48%) |
Feb 24, 2011 | 8.995 | 9.155 | 8.937 | 8.964 | 23,296,644 | -0.05(-0.61%) |
Feb 23, 2011 | 9.050 | 9.081 | 8.944 | 9.019 | 17,571,966 | -0.04(-0.39%) |
Feb 22, 2011 | 8.952 | 9.147 | 8.925 | 9.054 | 26,562,606 | +0.04(+0.43%) |
Feb 18, 2011 | 9.007 | 9.019 | 8.944 | 9.015 | 13,964,176 | +0.00(+0.04%) |
Feb 17, 2011 | 8.980 | 9.054 | 8.921 | 9.011 | 26,704,222 | -0.05(-0.56%) |
Feb 16, 2011 | 8.827 | 9.062 | 8.804 | 9.062 | 23,879,180 | +0.24(+2.70%) |
Feb 15, 2011 | 8.761 | 8.824 | 8.628 | 8.824 | 21,402,298 | +0.07(+0.80%) |
Feb 14, 2011 | 8.761 | 8.839 | 8.714 | 8.753 | 15,307,737 | -0.06(-0.71%) |
Feb 11, 2011 | 8.730 | 8.824 | 8.679 | 8.816 | 14,399,064 | +0.04(+0.47%) |
Feb 10, 2011 | 8.775 | 8.864 | 8.720 | 8.775 | 11,220,691 | -0.02(-0.22%) |
Feb 09, 2011 | 8.654 | 8.794 | 8.623 | 8.794 | 12,261,163 | +0.14(+1.62%) |
Feb 08, 2011 | 8.670 | 8.732 | 8.623 | 8.654 | 13,582,628 | -0.02(-0.22%) |
Feb 07, 2011 | 8.713 | 8.740 | 8.639 | 8.674 | 21,875,292 | +0.00(+0.00%) |
Feb 04, 2011 | 8.549 | 8.713 | 8.549 | 8.674 | 17,316,804 | +0.19(+2.20%) |
Feb 03, 2011 | 8.386 | 8.549 | 8.386 | 8.487 | 16,941,228 | +0.08(+0.97%) |
Feb 02, 2011 | 8.386 | 8.468 | 8.382 | 8.406 | 13,535,529 | -0.02(-0.23%) |
Feb 01, 2011 | 8.347 | 8.452 | 8.340 | 8.425 | 12,223,852 | +0.11(+1.36%) |
Jan 31, 2011 | 8.297 | 8.412 | 8.270 | 8.312 | 21,730,430 | +0.04(+0.52%) |
Jan 28, 2011 | 8.375 | 8.406 | 8.262 | 8.270 | 17,529,460 | -0.09(-1.02%) |
Jan 27, 2011 | 8.425 | 8.445 | 8.355 | 8.355 | 20,988,874 | -0.04(-0.46%) |
Jan 26, 2011 | 8.421 | 8.561 | 8.390 | 8.394 | 20,286,504 | -0.02(-0.18%) |
Jan 25, 2011 | 8.441 | 8.468 | 8.371 | 8.410 | 14,501,824 | +0.00(+0.00%) |
Jan 24, 2011 | 8.382 | 8.507 | 8.382 | 8.410 | 14,127,886 | +0.03(+0.42%) |
Jan 21, 2011 | 8.433 | 8.464 | 8.367 | 8.375 | 16,939,326 | -0.01(-0.14%) |
Jan 20, 2011 | 8.332 | 8.483 | 8.332 | 8.386 | 19,364,308 | +0.03(+0.37%) |
Jan 19, 2011 | 8.320 | 8.382 | 8.278 | 8.355 | 19,120,156 | +0.03(+0.37%) |
Jan 18, 2011 | 8.340 | 8.363 | 8.312 | 8.324 | 14,200,869 | -0.00(-0.05%) |
Jan 14, 2011 | 8.344 | 8.402 | 8.297 | 8.328 | 12,505,647 | -0.03(-0.37%) |
Jan 13, 2011 | 8.445 | 8.456 | 8.340 | 8.359 | 14,824,862 | -0.09(-1.06%) |
Jan 12, 2011 | 8.371 | 8.476 | 8.312 | 8.448 | 14,650,956 | +0.12(+1.40%) |
Jan 11, 2011 | 8.281 | 8.359 | 8.192 | 8.332 | 15,623,139 | -0.03(-0.37%) |
Jan 10, 2011 | 8.382 | 8.417 | 8.351 | 8.363 | 11,786,449 | -0.03(-0.32%) |
Jan 07, 2011 | 8.413 | 8.468 | 8.351 | 8.390 | 12,124,826 | -0.09(-1.02%) |
Jan 06, 2011 | 8.472 | 8.499 | 8.390 | 8.476 | 19,217,674 | -0.03(-0.32%) |
Jan 05, 2011 | 8.429 | 8.549 | 8.410 | 8.503 | 20,842,448 | +0.07(+0.88%) |
Jan 04, 2011 | 8.460 | 8.495 | 8.359 | 8.429 | 23,366,992 | -0.12(-1.41%) |
Jan 03, 2011 | 8.713 | 8.720 | 8.480 | 8.549 | 27,196,196 | -0.14(-1.57%) |
Dec 31, 2010 | 8.600 | 8.709 | 8.588 | 8.685 | 13,780,425 | +0.07(+0.81%) |
Dec 30, 2010 | 8.534 | 8.654 | 8.534 | 8.615 | 13,849,785 | +0.08(+0.91%) |
Dec 29, 2010 | 8.448 | 8.588 | 8.445 | 8.538 | 10,197,150 | +0.09(+1.10%) |
Dec 28, 2010 | 8.483 | 8.542 | 8.445 | 8.445 | 9,221,718 | -0.08(-0.91%) |
Dec 27, 2010 | 8.417 | 8.553 | 8.402 | 8.522 | 12,868,092 | +0.09(+1.01%) |
Dec 23, 2010 | 8.441 | 8.483 | 8.386 | 8.437 | 11,013,008 | -0.02(-0.28%) |
Dec 22, 2010 | 8.421 | 8.483 | 8.377 | 8.460 | 17,254,408 | +0.03(+0.32%) |
Dec 21, 2010 | 8.417 | 8.460 | 8.367 | 8.433 | 16,008,772 | -0.02(-0.18%) |
Dec 20, 2010 | 8.429 | 8.464 | 8.336 | 8.448 | 15,152,675 | +0.02(+0.23%) |
Dec 17, 2010 | 8.375 | 8.476 | 8.320 | 8.429 | 25,396,588 | +0.04(+0.51%) |
Dec 16, 2010 | 8.301 | 8.425 | 8.262 | 8.386 | 23,257,958 | +0.08(+0.98%) |
Dec 15, 2010 | 8.169 | 8.312 | 8.157 | 8.305 | 28,022,816 | +0.15(+1.81%) |
Dec 14, 2010 | 8.118 | 8.161 | 8.083 | 8.157 | 23,888,600 | -0.04(-0.52%) |
Dec 13, 2010 | 8.025 | 8.223 | 8.002 | 8.200 | 41,225,508 | +0.18(+2.23%) |
Dec 10, 2010 | 8.091 | 8.130 | 7.975 | 8.021 | 34,588,024 | -0.04(-0.53%) |
Dec 09, 2010 | 8.145 | 8.145 | 8.025 | 8.064 | 20,603,308 | +0.00(+0.00%) |
Dec 08, 2010 | 8.056 | 8.087 | 8.033 | 8.064 | 38,811,160 | +0.03(+0.39%) |
Dec 07, 2010 | 8.060 | 8.149 | 8.013 | 8.033 | 28,215,756 | -0.13(-1.57%) |
Dec 06, 2010 | 8.173 | 8.200 | 8.013 | 8.161 | 38,993,740 | -0.04(-0.47%) |
Dec 03, 2010 | 8.328 | 8.340 | 8.157 | 8.200 | 41,146,668 | -0.20(-2.40%) |
Dec 02, 2010 | 8.507 | 8.666 | 8.293 | 8.402 | 102,245,120 | -0.87(-9.35%) |