Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.536 | 8.600 | 8.486 | 8.543 | 361,101 | +0.04(+0.50%) |
Feb 25, 2011 | 8.501 | 8.557 | 8.451 | 8.501 | 554,210 | +0.03(+0.33%) |
Feb 24, 2011 | 8.472 | 8.557 | 8.430 | 8.472 | 562,892 | +0.01(+0.17%) |
Feb 23, 2011 | 8.663 | 8.678 | 8.352 | 8.458 | 696,572 | -0.22(-2.53%) |
Feb 22, 2011 | 8.841 | 8.911 | 8.564 | 8.678 | 323,471 | -0.25(-2.78%) |
Feb 18, 2011 | 8.975 | 8.996 | 8.876 | 8.926 | 241,889 | -0.03(-0.32%) |
Feb 17, 2011 | 8.763 | 9.103 | 8.656 | 8.954 | 662,964 | +0.17(+1.94%) |
Feb 16, 2011 | 8.897 | 8.919 | 8.663 | 8.784 | 271,687 | -0.04(-0.48%) |
Feb 15, 2011 | 8.805 | 8.911 | 8.748 | 8.826 | 253,824 | -0.04(-0.40%) |
Feb 14, 2011 | 8.841 | 8.883 | 8.763 | 8.862 | 290,828 | +0.04(+0.48%) |
Feb 11, 2011 | 8.756 | 8.890 | 8.706 | 8.819 | 214,136 | +0.06(+0.73%) |
Feb 10, 2011 | 8.607 | 8.936 | 8.607 | 8.756 | 519,015 | +0.14(+1.64%) |
Feb 09, 2011 | 8.373 | 8.759 | 8.331 | 8.614 | 451,552 | +0.20(+2.36%) |
Feb 08, 2011 | 8.274 | 8.501 | 8.217 | 8.416 | 904,308 | +0.11(+1.28%) |
Feb 07, 2011 | 8.196 | 8.444 | 8.146 | 8.309 | 298,400 | +0.13(+1.65%) |
Feb 04, 2011 | 7.991 | 8.182 | 7.828 | 8.175 | 582,610 | +0.16(+1.94%) |
Feb 03, 2011 | 8.309 | 8.479 | 7.941 | 8.019 | 295,554 | -0.32(-3.82%) |
Feb 02, 2011 | 8.373 | 8.444 | 8.246 | 8.338 | 164,404 | -0.08(-0.93%) |
Feb 01, 2011 | 8.295 | 8.515 | 8.224 | 8.416 | 184,104 | +0.17(+2.06%) |
Jan 31, 2011 | 8.189 | 8.323 | 8.153 | 8.246 | 220,649 | +0.08(+0.95%) |
Jan 28, 2011 | 8.486 | 8.515 | 8.111 | 8.168 | 923,307 | -0.34(-4.00%) |
Jan 27, 2011 | 8.451 | 8.536 | 8.366 | 8.508 | 171,045 | +0.02(+0.25%) |
Jan 26, 2011 | 8.203 | 8.557 | 8.203 | 8.486 | 418,505 | +0.33(+3.99%) |
Jan 25, 2011 | 7.955 | 8.161 | 7.906 | 8.161 | 212,539 | +0.18(+2.22%) |
Jan 24, 2011 | 8.005 | 8.012 | 7.849 | 7.983 | 850,114 | +0.01(+0.18%) |
Jan 21, 2011 | 8.182 | 8.224 | 7.877 | 7.969 | 407,438 | -0.18(-2.17%) |
Jan 20, 2011 | 8.246 | 8.338 | 8.146 | 8.146 | 188,237 | -0.14(-1.71%) |
Jan 19, 2011 | 8.430 | 8.493 | 8.281 | 8.288 | 394,247 | -0.17(-2.01%) |
Jan 18, 2011 | 8.430 | 8.486 | 8.408 | 8.458 | 238,795 | +0.03(+0.34%) |
Jan 14, 2011 | 8.529 | 8.529 | 8.387 | 8.430 | 418,084 | -0.10(-1.16%) |
Jan 13, 2011 | 8.486 | 8.543 | 8.380 | 8.529 | 784,532 | +0.01(+0.17%) |
Jan 12, 2011 | 8.784 | 8.784 | 8.486 | 8.515 | 281,763 | -0.19(-2.20%) |
Jan 11, 2011 | 8.897 | 8.933 | 8.607 | 8.706 | 249,810 | -0.15(-1.68%) |
Jan 10, 2011 | 8.791 | 8.982 | 8.741 | 8.855 | 203,667 | +0.01(+0.16%) |
Jan 07, 2011 | 8.933 | 9.004 | 8.642 | 8.841 | 195,445 | -0.09(-1.03%) |
Jan 06, 2011 | 9.124 | 9.152 | 8.919 | 8.933 | 181,011 | -0.21(-2.25%) |
Jan 05, 2011 | 8.940 | 9.159 | 8.897 | 9.138 | 198,272 | +0.17(+1.90%) |
Jan 04, 2011 | 9.358 | 9.358 | 8.862 | 8.968 | 257,193 | -0.30(-3.21%) |
Jan 03, 2011 | 9.117 | 9.336 | 9.081 | 9.266 | 330,370 | +0.24(+2.67%) |
Dec 31, 2010 | 9.053 | 9.237 | 8.989 | 9.025 | 294,111 | -0.04(-0.47%) |
Dec 30, 2010 | 9.046 | 9.159 | 9.032 | 9.067 | 165,917 | +0.04(+0.39%) |
Dec 29, 2010 | 8.869 | 9.053 | 8.699 | 9.032 | 264,770 | +0.17(+1.92%) |
Dec 28, 2010 | 8.890 | 8.961 | 8.855 | 8.862 | 228,796 | -0.04(-0.40%) |
Dec 27, 2010 | 8.812 | 8.968 | 8.812 | 8.897 | 249,340 | +0.08(+0.88%) |
Dec 23, 2010 | 8.855 | 8.904 | 8.812 | 8.819 | 80,780 | -0.01(-0.16%) |
Dec 22, 2010 | 8.876 | 8.890 | 8.819 | 8.834 | 242,635 | +0.01(+0.08%) |
Dec 21, 2010 | 8.614 | 8.883 | 8.614 | 8.826 | 299,903 | +0.25(+2.89%) |
Dec 20, 2010 | 8.522 | 8.727 | 8.508 | 8.578 | 355,707 | +0.06(+0.66%) |
Dec 17, 2010 | 8.621 | 8.635 | 8.493 | 8.522 | 742,925 | -0.19(-2.20%) |
Dec 16, 2010 | 8.741 | 8.798 | 8.671 | 8.713 | 336,892 | -0.03(-0.32%) |
Dec 15, 2010 | 8.770 | 8.904 | 8.720 | 8.741 | 394,109 | -0.05(-0.56%) |
Dec 14, 2010 | 8.763 | 8.883 | 8.748 | 8.791 | 263,758 | +0.09(+0.98%) |
Dec 13, 2010 | 8.756 | 8.876 | 8.699 | 8.706 | 362,888 | +0.01(+0.08%) |
Dec 10, 2010 | 8.557 | 8.734 | 8.543 | 8.699 | 421,136 | +0.16(+1.82%) |
Dec 09, 2010 | 8.550 | 8.600 | 8.451 | 8.543 | 783,032 | +0.06(+0.67%) |
Dec 08, 2010 | 8.472 | 8.600 | 8.401 | 8.486 | 532,609 | +0.04(+0.42%) |
Dec 07, 2010 | 8.635 | 8.671 | 8.387 | 8.451 | 359,096 | -0.06(-0.67%) |
Dec 06, 2010 | 8.557 | 8.642 | 8.486 | 8.508 | 277,620 | -0.08(-0.91%) |
Dec 03, 2010 | 8.671 | 8.727 | 8.515 | 8.586 | 535,380 | -0.16(-1.86%) |
Dec 02, 2010 | 8.791 | 8.842 | 8.685 | 8.748 | 281,830 | -0.01(-0.16%) |