Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.271 | 8.447 | 8.155 | 8.430 | 2,569,420 | +0.25(+3.07%) |
Feb 25, 2011 | 8.121 | 8.288 | 8.029 | 8.179 | 2,229,067 | +0.12(+1.45%) |
Feb 24, 2011 | 7.636 | 8.087 | 7.552 | 8.062 | 4,667,190 | +0.44(+5.82%) |
Feb 23, 2011 | 7.995 | 8.061 | 7.360 | 7.619 | 2,499,920 | -0.37(-4.61%) |
Feb 22, 2011 | 8.338 | 8.447 | 7.970 | 7.987 | 1,929,826 | -0.47(-5.54%) |
Feb 18, 2011 | 8.622 | 8.622 | 8.397 | 8.455 | 956,346 | -0.13(-1.56%) |
Feb 17, 2011 | 8.472 | 8.681 | 8.413 | 8.589 | 1,407,097 | +0.14(+1.68%) |
Feb 16, 2011 | 8.606 | 8.723 | 8.413 | 8.447 | 2,390,992 | -0.08(-0.98%) |
Feb 15, 2011 | 8.606 | 8.631 | 8.447 | 8.530 | 962,992 | -0.11(-1.26%) |
Feb 14, 2011 | 8.664 | 8.773 | 8.547 | 8.639 | 774,119 | +0.00(+0.00%) |
Feb 11, 2011 | 8.480 | 8.690 | 8.405 | 8.639 | 1,247,978 | +0.12(+1.37%) |
Feb 10, 2011 | 8.397 | 8.597 | 8.238 | 8.522 | 1,490,623 | +0.07(+0.79%) |
Feb 09, 2011 | 8.346 | 8.614 | 8.330 | 8.455 | 1,947,233 | +0.06(+0.70%) |
Feb 08, 2011 | 8.271 | 8.438 | 8.121 | 8.397 | 1,485,956 | +0.09(+1.11%) |
Feb 07, 2011 | 8.271 | 8.405 | 8.204 | 8.305 | 1,268,374 | +0.08(+1.02%) |
Feb 04, 2011 | 8.037 | 8.305 | 7.937 | 8.221 | 2,820,815 | +0.20(+2.50%) |
Feb 03, 2011 | 7.803 | 8.037 | 7.769 | 8.020 | 3,244,654 | +0.23(+3.01%) |
Feb 02, 2011 | 8.012 | 8.020 | 7.769 | 7.786 | 2,508,266 | -0.24(-3.02%) |
Feb 01, 2011 | 7.903 | 8.154 | 7.878 | 8.029 | 2,193,788 | +0.19(+2.45%) |
Jan 31, 2011 | 7.912 | 8.037 | 7.828 | 7.836 | 2,913,943 | -0.05(-0.64%) |
Jan 28, 2011 | 8.346 | 8.405 | 7.820 | 7.887 | 2,742,873 | -0.49(-5.79%) |
Jan 27, 2011 | 8.422 | 8.430 | 8.121 | 8.372 | 1,854,483 | +0.01(+0.10%) |
Jan 26, 2011 | 7.987 | 8.380 | 7.820 | 8.363 | 3,627,534 | +0.36(+4.49%) |
Jan 25, 2011 | 8.045 | 8.066 | 7.769 | 8.004 | 1,914,669 | -0.06(-0.73%) |
Jan 24, 2011 | 8.188 | 8.196 | 7.861 | 8.062 | 1,575,903 | -0.01(-0.10%) |
Jan 21, 2011 | 8.288 | 8.346 | 8.054 | 8.070 | 1,634,527 | -0.17(-2.03%) |
Jan 20, 2011 | 8.397 | 8.564 | 8.146 | 8.238 | 2,522,359 | -0.22(-2.57%) |
Jan 19, 2011 | 8.338 | 8.547 | 8.171 | 8.455 | 2,944,244 | +0.09(+1.10%) |
Jan 18, 2011 | 8.606 | 8.673 | 8.271 | 8.363 | 2,589,149 | -0.33(-3.85%) |
Jan 14, 2011 | 8.714 | 8.819 | 8.505 | 8.698 | 2,225,749 | -0.05(-0.57%) |
Jan 13, 2011 | 8.957 | 8.974 | 8.689 | 8.748 | 3,656,968 | -0.49(-5.34%) |
Jan 12, 2011 | 9.032 | 9.367 | 8.957 | 9.241 | 2,609,030 | +0.29(+3.27%) |
Jan 11, 2011 | 9.016 | 9.057 | 8.765 | 8.949 | 1,466,773 | +0.03(+0.28%) |
Jan 10, 2011 | 8.865 | 9.041 | 8.614 | 8.924 | 1,557,930 | +0.01(+0.09%) |
Jan 07, 2011 | 9.016 | 9.141 | 8.673 | 8.915 | 1,617,282 | -0.10(-1.11%) |
Jan 06, 2011 | 8.982 | 9.342 | 8.907 | 9.016 | 4,102,371 | +0.10(+1.13%) |
Jan 05, 2011 | 8.648 | 8.915 | 8.589 | 8.915 | 2,552,237 | +0.23(+2.60%) |
Jan 04, 2011 | 8.781 | 8.832 | 8.447 | 8.689 | 2,566,216 | -0.08(-0.95%) |
Jan 03, 2011 | 8.907 | 8.949 | 8.706 | 8.773 | 2,318,393 | -0.01(-0.10%) |
Dec 31, 2010 | 8.873 | 8.965 | 8.756 | 8.781 | 748,885 | -0.12(-1.32%) |
Dec 30, 2010 | 8.898 | 8.990 | 8.873 | 8.898 | 744,455 | +0.02(+0.19%) |
Dec 29, 2010 | 8.865 | 8.990 | 8.823 | 8.882 | 1,051,286 | +0.03(+0.28%) |
Dec 28, 2010 | 8.957 | 8.990 | 8.806 | 8.857 | 1,742,305 | -0.11(-1.21%) |
Dec 27, 2010 | 8.823 | 8.990 | 8.656 | 8.965 | 890,473 | +0.05(+0.56%) |
Dec 23, 2010 | 8.840 | 8.978 | 8.790 | 8.915 | 1,577,714 | +0.18(+2.01%) |
Dec 22, 2010 | 8.915 | 8.915 | 8.714 | 8.740 | 1,567,206 | -0.08(-0.85%) |
Dec 21, 2010 | 8.781 | 8.840 | 8.614 | 8.815 | 1,416,665 | +0.09(+1.05%) |
Dec 20, 2010 | 8.622 | 8.781 | 8.489 | 8.723 | 2,036,111 | +0.12(+1.36%) |
Dec 17, 2010 | 8.522 | 8.798 | 8.472 | 8.606 | 6,986,216 | +0.13(+1.48%) |
Dec 16, 2010 | 8.756 | 8.932 | 8.121 | 8.480 | 6,813,911 | -0.20(-2.31%) |
Dec 15, 2010 | 8.723 | 8.798 | 8.556 | 8.681 | 3,214,206 | -0.03(-0.29%) |
Dec 14, 2010 | 8.924 | 9.041 | 8.648 | 8.706 | 2,432,462 | -0.20(-2.25%) |
Dec 13, 2010 | 8.865 | 9.032 | 8.832 | 8.907 | 2,383,992 | +0.09(+1.04%) |
Dec 10, 2010 | 8.740 | 8.882 | 8.514 | 8.815 | 1,909,139 | +0.07(+0.76%) |
Dec 09, 2010 | 8.815 | 8.843 | 8.622 | 8.748 | 2,190,256 | +0.03(+0.29%) |
Dec 08, 2010 | 8.673 | 8.790 | 8.589 | 8.723 | 2,858,312 | +0.10(+1.16%) |
Dec 07, 2010 | 9.124 | 9.191 | 8.597 | 8.622 | 3,043,827 | -0.28(-3.10%) |
Dec 06, 2010 | 8.572 | 9.007 | 8.530 | 8.898 | 2,885,938 | +0.28(+3.30%) |
Dec 03, 2010 | 8.280 | 8.673 | 8.263 | 8.614 | 3,571,392 | +0.25(+3.00%) |
Dec 02, 2010 | 8.564 | 8.572 | 8.229 | 8.363 | 6,113,402 | -0.12(-1.38%) |