Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.268 | 8.268 | 7.972 | 8.001 | 30,879 | -0.18(-2.17%) |
Feb 25, 2011 | 8.218 | 8.258 | 8.002 | 8.179 | 6,006 | +0.00(+0.00%) |
Feb 24, 2011 | 8.278 | 8.278 | 8.149 | 8.179 | 6,487 | +0.16(+1.97%) |
Feb 23, 2011 | 8.199 | 8.297 | 7.981 | 8.021 | 9,083 | -0.18(-2.23%) |
Feb 22, 2011 | 8.248 | 8.248 | 8.051 | 8.204 | 13,475 | +0.05(+0.67%) |
Feb 18, 2011 | 8.357 | 8.406 | 8.149 | 8.149 | 13,023 | -0.10(-1.20%) |
Feb 17, 2011 | 8.248 | 8.327 | 8.248 | 8.248 | 2,814 | +0.00(+0.00%) |
Feb 16, 2011 | 8.297 | 8.437 | 8.238 | 8.248 | 16,931 | -0.02(-0.24%) |
Feb 15, 2011 | 8.278 | 8.446 | 8.268 | 8.268 | 3,153 | -0.06(-0.71%) |
Feb 14, 2011 | 8.317 | 8.396 | 8.258 | 8.327 | 6,192 | -0.06(-0.71%) |
Feb 11, 2011 | 8.396 | 8.594 | 8.268 | 8.386 | 7,200 | +0.02(+0.24%) |
Feb 10, 2011 | 8.357 | 8.396 | 8.258 | 8.367 | 5,638 | -0.02(-0.24%) |
Feb 09, 2011 | 8.374 | 8.456 | 8.289 | 8.386 | 51,802 | +0.03(+0.35%) |
Feb 08, 2011 | 8.564 | 8.564 | 8.357 | 8.357 | 55,167 | -0.12(-1.46%) |
Feb 07, 2011 | 8.465 | 8.673 | 8.456 | 8.480 | 5,827 | +0.01(+0.17%) |
Feb 04, 2011 | 8.535 | 8.535 | 8.465 | 8.465 | 4,160 | +0.00(+0.00%) |
Feb 03, 2011 | 8.475 | 8.495 | 8.465 | 8.465 | 2,935 | -0.01(-0.12%) |
Feb 02, 2011 | 8.495 | 8.574 | 8.456 | 8.475 | 4,413 | -0.17(-1.94%) |
Feb 01, 2011 | 8.505 | 8.643 | 8.505 | 8.643 | 308 | -0.10(-1.13%) |
Jan 31, 2011 | 8.505 | 8.880 | 8.505 | 8.742 | 205,617 | +0.06(+0.68%) |
Jan 28, 2011 | 8.625 | 8.742 | 8.456 | 8.683 | 2,869 | +0.03(+0.34%) |
Jan 27, 2011 | 8.766 | 8.782 | 8.594 | 8.653 | 3,492 | +0.01(+0.11%) |
Jan 26, 2011 | 8.781 | 8.782 | 8.643 | 8.643 | 3,062 | +0.07(+0.81%) |
Jan 25, 2011 | 8.495 | 8.880 | 8.495 | 8.574 | 6,600 | +0.12(+1.40%) |
Jan 24, 2011 | 8.732 | 8.732 | 8.456 | 8.456 | 8,547 | -0.25(-2.84%) |
Jan 21, 2011 | 8.396 | 8.821 | 8.396 | 8.703 | 8,005 | +0.26(+3.04%) |
Jan 20, 2011 | 8.396 | 8.542 | 8.347 | 8.446 | 4,191 | +0.00(+0.00%) |
Jan 19, 2011 | 8.446 | 8.446 | 8.446 | 8.446 | 5,567 | +0.05(+0.59%) |
Jan 18, 2011 | 8.268 | 8.673 | 8.268 | 8.396 | 9,359 | +0.08(+0.95%) |
Jan 14, 2011 | 8.317 | 8.396 | 8.297 | 8.317 | 8,174 | -0.04(-0.47%) |
Jan 13, 2011 | 8.406 | 8.406 | 8.297 | 8.357 | 13,955 | -0.05(-0.59%) |
Jan 12, 2011 | 8.495 | 8.495 | 8.396 | 8.406 | 3,266 | -0.18(-2.07%) |
Jan 11, 2011 | 8.406 | 8.584 | 8.317 | 8.584 | 11,919 | +0.18(+2.12%) |
Jan 10, 2011 | 8.495 | 8.495 | 8.396 | 8.406 | 5,251 | -0.09(-1.05%) |
Jan 07, 2011 | 8.475 | 8.535 | 8.396 | 8.495 | 4,555 | +0.02(+0.23%) |
Jan 06, 2011 | 8.520 | 8.544 | 8.396 | 8.475 | 22,570 | -0.02(-0.23%) |
Jan 05, 2011 | 8.436 | 8.693 | 8.416 | 8.495 | 14,940 | -0.05(-0.58%) |
Jan 04, 2011 | 8.446 | 8.544 | 8.426 | 8.544 | 10,417 | +0.05(+0.58%) |
Jan 03, 2011 | 8.683 | 8.693 | 8.426 | 8.495 | 3,866 | -0.19(-2.15%) |
Dec 31, 2010 | 8.515 | 8.693 | 8.495 | 8.682 | 10,720 | +0.16(+1.84%) |
Dec 30, 2010 | 8.535 | 8.693 | 8.495 | 8.525 | 25,996 | +0.02(+0.23%) |
Dec 29, 2010 | 8.693 | 8.693 | 8.505 | 8.505 | 2,855 | -0.03(-0.35%) |
Dec 28, 2010 | 8.693 | 8.693 | 8.535 | 8.535 | 7,602 | -0.06(-0.69%) |
Dec 27, 2010 | 8.554 | 8.693 | 8.554 | 8.594 | 4,529 | +0.04(+0.46%) |
Dec 23, 2010 | 8.693 | 8.870 | 8.554 | 8.554 | 2,009 | -0.19(-2.15%) |
Dec 22, 2010 | 8.851 | 8.861 | 8.545 | 8.742 | 1,214 | +0.00(+0.00%) |
Dec 21, 2010 | 8.297 | 8.841 | 8.297 | 8.742 | 22,005 | +0.60(+7.40%) |
Dec 20, 2010 | 8.594 | 8.594 | 8.139 | 8.139 | 3,990 | -0.41(-4.85%) |
Dec 17, 2010 | 8.594 | 8.663 | 8.396 | 8.554 | 3,622 | -0.09(-1.03%) |
Dec 16, 2010 | 8.742 | 8.742 | 8.584 | 8.643 | 20,364 | -0.10(-1.13%) |
Dec 15, 2010 | 8.693 | 8.742 | 8.653 | 8.742 | 1,222 | +0.08(+0.91%) |
Dec 14, 2010 | 9.177 | 9.177 | 8.604 | 8.663 | 55,852 | -0.32(-3.52%) |
Dec 13, 2010 | 9.256 | 9.315 | 8.703 | 8.979 | 20,275 | -0.10(-1.09%) |
Dec 10, 2010 | 8.940 | 9.256 | 8.554 | 9.078 | 19,939 | +0.14(+1.55%) |
Dec 09, 2010 | 9.088 | 9.157 | 8.940 | 8.940 | 4,426 | -0.15(-1.63%) |
Dec 08, 2010 | 9.167 | 9.187 | 9.088 | 9.088 | 2,192 | -0.03(-0.32%) |
Dec 07, 2010 | 8.969 | 9.137 | 8.880 | 9.117 | 5,582 | +0.07(+0.76%) |
Dec 06, 2010 | 8.940 | 9.256 | 8.940 | 9.048 | 4,231 | -0.28(-2.97%) |
Dec 03, 2010 | 9.019 | 9.325 | 9.019 | 9.325 | 1,014 | +0.38(+4.19%) |
Dec 02, 2010 | 9.187 | 9.187 | 8.949 | 8.949 | 10,524 | -0.28(-3.00%) |