Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.100 | 8.140 | 7.590 | 7.730 | 2,284,420 | -0.36(-4.45%) |
Feb 25, 2011 | 8.120 | 8.300 | 7.920 | 8.090 | 2,431,305 | -0.07(-0.86%) |
Feb 24, 2011 | 8.050 | 8.240 | 7.800 | 8.160 | 1,395,224 | +0.09(+1.12%) |
Feb 23, 2011 | 8.430 | 8.470 | 8.040 | 8.070 | 1,408,586 | -0.40(-4.72%) |
Feb 22, 2011 | 8.660 | 8.700 | 8.260 | 8.470 | 1,750,289 | -0.38(-4.35%) |
Feb 18, 2011 | 8.780 | 9.060 | 8.700 | 8.855 | 1,178,309 | +0.05(+0.62%) |
Feb 17, 2011 | 8.600 | 8.960 | 8.500 | 8.800 | 1,120,673 | +0.24(+2.80%) |
Feb 16, 2011 | 8.400 | 8.650 | 8.380 | 8.560 | 1,556,604 | +0.12(+1.42%) |
Feb 15, 2011 | 8.620 | 8.700 | 8.410 | 8.440 | 996,217 | -0.13(-1.52%) |
Feb 14, 2011 | 8.150 | 8.880 | 8.110 | 8.570 | 2,766,169 | +0.39(+4.77%) |
Feb 11, 2011 | 8.250 | 8.290 | 8.070 | 8.180 | 1,162,365 | -0.02(-0.24%) |
Feb 10, 2011 | 8.300 | 8.480 | 8.170 | 8.200 | 2,025,040 | -0.22(-2.61%) |
Feb 09, 2011 | 8.600 | 8.630 | 8.350 | 8.420 | 1,531,715 | -0.18(-2.09%) |
Feb 08, 2011 | 8.820 | 8.860 | 8.530 | 8.600 | 1,395,304 | +0.01(+0.12%) |
Feb 07, 2011 | 8.610 | 8.760 | 8.540 | 8.590 | 1,196,397 | -0.04(-0.46%) |
Feb 04, 2011 | 8.750 | 8.840 | 8.600 | 8.630 | 1,204,368 | -0.08(-0.92%) |
Feb 03, 2011 | 8.860 | 8.860 | 8.530 | 8.710 | 1,395,130 | -0.06(-0.68%) |
Feb 02, 2011 | 9.040 | 9.040 | 8.740 | 8.770 | 1,290,795 | -0.07(-0.79%) |
Feb 01, 2011 | 9.000 | 9.240 | 8.770 | 8.840 | 1,701,302 | -0.04(-0.45%) |
Jan 31, 2011 | 8.410 | 8.980 | 8.310 | 8.880 | 2,114,175 | +0.09(+1.02%) |
Jan 28, 2011 | 8.640 | 8.990 | 8.500 | 8.790 | 2,393,629 | +0.21(+2.42%) |
Jan 27, 2011 | 8.740 | 8.740 | 8.450 | 8.582 | 847,558 | +0.02(+0.26%) |
Jan 26, 2011 | 8.800 | 8.800 | 8.400 | 8.560 | 1,256,606 | -0.13(-1.50%) |
Jan 25, 2011 | 9.000 | 9.010 | 8.330 | 8.690 | 2,137,818 | -0.34(-3.77%) |
Jan 24, 2011 | 8.980 | 9.240 | 8.810 | 9.030 | 2,398,140 | +0.16(+1.80%) |
Jan 21, 2011 | 8.300 | 9.000 | 8.250 | 8.870 | 3,328,239 | +0.63(+7.71%) |
Jan 20, 2011 | 8.000 | 8.360 | 7.890 | 8.235 | 3,013,186 | +0.10(+1.29%) |
Jan 19, 2011 | 8.670 | 8.860 | 7.970 | 8.130 | 3,959,414 | -0.62(-7.06%) |
Jan 18, 2011 | 9.050 | 9.100 | 8.650 | 8.748 | 2,259,106 | -0.11(-1.27%) |
Jan 14, 2011 | 9.140 | 9.140 | 8.650 | 8.860 | 2,381,682 | -0.24(-2.64%) |
Jan 13, 2011 | 9.150 | 9.210 | 8.810 | 9.100 | 2,085,581 | -0.05(-0.55%) |
Jan 12, 2011 | 9.620 | 9.660 | 9.080 | 9.150 | 4,004,372 | -0.18(-1.93%) |
Jan 11, 2011 | 9.350 | 9.650 | 9.130 | 9.330 | 8,125,495 | +0.52(+5.90%) |
Jan 10, 2011 | 8.480 | 9.250 | 8.450 | 8.810 | 8,090,979 | +0.22(+2.56%) |
Jan 07, 2011 | 8.540 | 8.750 | 8.260 | 8.590 | 2,305,195 | +0.00(+0.00%) |
Jan 06, 2011 | 8.220 | 8.670 | 8.200 | 8.590 | 9,624,034 | +0.86(+11.13%) |
Jan 05, 2011 | 7.700 | 8.150 | 7.550 | 7.730 | 2,166,265 | +0.03(+0.39%) |
Jan 04, 2011 | 8.100 | 8.200 | 7.520 | 7.700 | 3,094,384 | -0.63(-7.56%) |
Jan 03, 2011 | 8.100 | 8.440 | 8.070 | 8.330 | 1,832,809 | +0.13(+1.57%) |
Dec 31, 2010 | 8.370 | 8.370 | 8.010 | 8.201 | 966,788 | -0.09(-1.07%) |
Dec 30, 2010 | 8.420 | 8.600 | 8.230 | 8.290 | 1,686,800 | -0.20(-2.36%) |
Dec 29, 2010 | 7.990 | 8.640 | 7.890 | 8.490 | 2,723,685 | +0.64(+8.15%) |
Dec 28, 2010 | 7.920 | 7.950 | 7.730 | 7.850 | 844,713 | -0.06(-0.76%) |
Dec 27, 2010 | 8.040 | 8.040 | 7.720 | 7.910 | 1,116,795 | +0.03(+0.38%) |
Dec 23, 2010 | 8.050 | 8.230 | 7.860 | 7.880 | 3,138,622 | +0.01(+0.13%) |
Dec 22, 2010 | 7.740 | 8.020 | 7.305 | 7.870 | 2,404,573 | +0.12(+1.55%) |
Dec 21, 2010 | 7.900 | 8.000 | 7.400 | 7.750 | 3,593,736 | -0.08(-1.02%) |
Dec 20, 2010 | 7.440 | 7.930 | 7.250 | 7.830 | 5,212,750 | +0.67(+9.36%) |
Dec 17, 2010 | 6.400 | 7.250 | 6.290 | 7.160 | 5,157,015 | +0.81(+12.76%) |
Dec 16, 2010 | 6.250 | 6.590 | 6.120 | 6.350 | 2,747,064 | +0.06(+0.95%) |
Dec 15, 2010 | 5.920 | 6.650 | 5.850 | 6.290 | 6,349,697 | +0.37(+6.25%) |
Dec 14, 2010 | 5.770 | 5.930 | 5.720 | 5.920 | 1,254,930 | +0.12(+2.07%) |
Dec 13, 2010 | 5.700 | 5.910 | 5.590 | 5.800 | 2,975,031 | +0.22(+3.99%) |
Dec 10, 2010 | 5.750 | 5.770 | 5.470 | 5.577 | 2,899,169 | -0.24(-4.17%) |
Dec 09, 2010 | 5.980 | 6.000 | 5.780 | 5.820 | 1,715,210 | -0.13(-2.18%) |
Dec 08, 2010 | 5.850 | 5.970 | 5.660 | 5.950 | 1,636,761 | +0.08(+1.36%) |
Dec 07, 2010 | 5.950 | 6.030 | 5.780 | 5.870 | 2,179,542 | -0.08(-1.34%) |
Dec 06, 2010 | 5.500 | 6.000 | 5.460 | 5.950 | 5,380,093 | +0.41(+7.40%) |
Dec 03, 2010 | 5.550 | 5.880 | 5.530 | 5.540 | 3,946,627 | +0.05(+0.91%) |
Dec 02, 2010 | 5.480 | 5.660 | 5.400 | 5.490 | 3,608,971 | +0.01(+0.18%) |