Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.404 | 8.478 | 8.351 | 8.464 | 8,702,043 | +0.09(+1.03%) |
Feb 25, 2011 | 8.218 | 8.404 | 8.212 | 8.378 | 11,333,301 | +0.24(+2.94%) |
Feb 24, 2011 | 8.478 | 8.491 | 8.092 | 8.138 | 16,182,438 | -0.13(-1.61%) |
Feb 23, 2011 | 8.178 | 8.351 | 8.158 | 8.271 | 12,328,374 | +0.13(+1.63%) |
Feb 22, 2011 | 8.358 | 8.391 | 8.125 | 8.138 | 11,730,177 | -0.09(-1.05%) |
Feb 18, 2011 | 8.251 | 8.325 | 8.205 | 8.225 | 10,419,251 | +0.01(+0.08%) |
Feb 17, 2011 | 8.192 | 8.232 | 8.065 | 8.218 | 8,869,990 | +0.05(+0.57%) |
Feb 16, 2011 | 8.112 | 8.172 | 8.019 | 8.172 | 9,445,905 | +0.08(+0.99%) |
Feb 15, 2011 | 8.052 | 8.125 | 8.052 | 8.092 | 9,321,849 | +0.09(+1.16%) |
Feb 14, 2011 | 7.879 | 7.999 | 7.859 | 7.999 | 7,444,556 | +0.17(+2.21%) |
Feb 11, 2011 | 7.919 | 8.025 | 7.806 | 7.826 | 11,627,585 | -0.11(-1.42%) |
Feb 10, 2011 | 7.786 | 7.946 | 7.779 | 7.939 | 9,749,751 | +0.01(+0.08%) |
Feb 09, 2011 | 8.025 | 8.039 | 7.826 | 7.932 | 10,808,841 | -0.05(-0.67%) |
Feb 08, 2011 | 7.912 | 7.986 | 7.879 | 7.986 | 10,824,843 | +0.17(+2.21%) |
Feb 07, 2011 | 7.939 | 7.966 | 7.799 | 7.813 | 8,825,698 | -0.06(-0.76%) |
Feb 04, 2011 | 7.952 | 7.966 | 7.866 | 7.872 | 12,251,645 | -0.01(-0.08%) |
Feb 03, 2011 | 7.726 | 7.912 | 7.626 | 7.879 | 13,599,611 | +0.21(+2.69%) |
Feb 02, 2011 | 7.706 | 7.733 | 7.580 | 7.673 | 9,221,474 | -0.03(-0.43%) |
Feb 01, 2011 | 7.567 | 7.739 | 7.533 | 7.706 | 13,055,048 | +0.19(+2.57%) |
Jan 31, 2011 | 7.447 | 7.560 | 7.434 | 7.513 | 12,069,046 | +0.03(+0.44%) |
Jan 28, 2011 | 7.460 | 7.726 | 7.454 | 7.480 | 18,441,312 | -0.04(-0.53%) |
Jan 27, 2011 | 7.686 | 7.686 | 7.440 | 7.520 | 14,294,109 | -0.17(-2.16%) |
Jan 26, 2011 | 7.400 | 7.706 | 7.367 | 7.686 | 16,233,592 | +0.29(+3.86%) |
Jan 25, 2011 | 7.334 | 7.414 | 7.234 | 7.400 | 16,600,085 | +0.01(+0.09%) |
Jan 24, 2011 | 7.361 | 7.540 | 7.341 | 7.394 | 11,485,191 | +0.05(+0.72%) |
Jan 21, 2011 | 7.507 | 7.600 | 7.341 | 7.341 | 12,562,082 | -0.19(-2.56%) |
Jan 20, 2011 | 7.460 | 7.573 | 7.367 | 7.533 | 14,105,999 | -0.07(-0.87%) |
Jan 19, 2011 | 7.766 | 7.773 | 7.560 | 7.600 | 9,097,152 | -0.09(-1.12%) |
Jan 18, 2011 | 7.726 | 7.813 | 7.686 | 7.686 | 10,209,862 | +0.03(+0.35%) |
Jan 14, 2011 | 7.839 | 7.859 | 7.640 | 7.660 | 17,770,702 | -0.29(-3.60%) |
Jan 13, 2011 | 8.212 | 8.238 | 7.879 | 7.946 | 13,178,259 | -0.25(-3.08%) |
Jan 12, 2011 | 8.251 | 8.265 | 8.045 | 8.198 | 15,519,555 | +0.03(+0.33%) |
Jan 11, 2011 | 7.992 | 8.210 | 7.972 | 8.172 | 13,541,875 | +0.27(+3.36%) |
Jan 10, 2011 | 7.886 | 7.926 | 7.819 | 7.906 | 8,716,110 | +0.02(+0.25%) |
Jan 07, 2011 | 7.799 | 7.972 | 7.799 | 7.886 | 11,305,147 | +0.05(+0.68%) |
Jan 06, 2011 | 7.999 | 8.012 | 7.826 | 7.833 | 12,324,739 | -0.18(-2.24%) |
Jan 05, 2011 | 8.039 | 8.065 | 7.892 | 8.012 | 12,319,844 | -0.11(-1.39%) |
Jan 04, 2011 | 8.265 | 8.298 | 7.979 | 8.125 | 15,657,077 | -0.19(-2.32%) |
Jan 03, 2011 | 8.524 | 8.577 | 8.305 | 8.318 | 11,694,145 | -0.19(-2.27%) |
Dec 31, 2010 | 8.491 | 8.571 | 8.455 | 8.511 | 5,443,952 | +0.07(+0.87%) |
Dec 30, 2010 | 8.497 | 8.517 | 8.404 | 8.438 | 5,718,743 | -0.04(-0.47%) |
Dec 29, 2010 | 8.537 | 8.551 | 8.431 | 8.478 | 7,053,228 | +0.02(+0.24%) |
Dec 28, 2010 | 8.332 | 8.477 | 8.259 | 8.458 | 9,650,864 | +0.25(+3.07%) |
Dec 27, 2010 | 8.225 | 8.259 | 8.119 | 8.206 | 5,604,802 | -0.05(-0.56%) |
Dec 23, 2010 | 8.119 | 8.278 | 8.093 | 8.252 | 7,090,870 | +0.09(+1.06%) |
Dec 22, 2010 | 8.239 | 8.292 | 8.159 | 8.166 | 6,910,161 | -0.11(-1.28%) |
Dec 21, 2010 | 8.172 | 8.272 | 8.106 | 8.272 | 7,548,880 | +0.11(+1.30%) |
Dec 20, 2010 | 8.166 | 8.206 | 8.066 | 8.166 | 8,083,068 | +0.09(+1.07%) |
Dec 17, 2010 | 8.106 | 8.159 | 8.007 | 8.079 | 10,689,867 | -0.06(-0.73%) |
Dec 16, 2010 | 8.119 | 8.139 | 7.993 | 8.139 | 10,275,652 | -0.03(-0.41%) |
Dec 15, 2010 | 8.239 | 8.338 | 8.152 | 8.172 | 11,730,093 | -0.17(-1.99%) |
Dec 14, 2010 | 8.318 | 8.451 | 8.259 | 8.338 | 10,915,514 | +0.05(+0.56%) |
Dec 13, 2010 | 8.312 | 8.438 | 8.265 | 8.292 | 10,765,880 | +0.09(+1.13%) |
Dec 10, 2010 | 8.179 | 8.265 | 8.126 | 8.199 | 10,316,236 | -0.03(-0.40%) |
Dec 09, 2010 | 8.245 | 8.298 | 8.139 | 8.232 | 9,753,160 | +0.09(+1.06%) |
Dec 08, 2010 | 8.206 | 8.255 | 8.026 | 8.146 | 14,868,654 | -0.09(-1.05%) |
Dec 07, 2010 | 8.663 | 8.710 | 8.225 | 8.232 | 29,909,138 | -0.16(-1.90%) |
Dec 06, 2010 | 8.371 | 8.464 | 8.272 | 8.391 | 13,416,119 | +0.08(+0.96%) |
Dec 03, 2010 | 8.066 | 8.338 | 8.012 | 8.312 | 22,170,954 | +0.34(+4.33%) |
Dec 02, 2010 | 7.973 | 8.040 | 7.907 | 7.967 | 11,450,916 | +0.05(+0.67%) |