Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.606 | 8.816 | 8.564 | 8.655 | 8,089,967 | +0.08(+0.90%) |
Feb 25, 2011 | 8.515 | 8.669 | 8.466 | 8.578 | 5,476,902 | +0.13(+1.57%) |
Feb 24, 2011 | 8.557 | 8.592 | 8.389 | 8.445 | 6,830,406 | -0.13(-1.47%) |
Feb 23, 2011 | 8.648 | 8.697 | 8.550 | 8.571 | 5,694,245 | -0.06(-0.73%) |
Feb 22, 2011 | 8.893 | 8.900 | 8.620 | 8.634 | 7,132,585 | -0.38(-4.19%) |
Feb 18, 2011 | 8.998 | 9.040 | 8.949 | 9.012 | 4,438,637 | +0.03(+0.31%) |
Feb 17, 2011 | 8.725 | 9.012 | 8.718 | 8.984 | 5,971,877 | +0.22(+2.47%) |
Feb 16, 2011 | 8.795 | 8.795 | 8.620 | 8.767 | 5,362,393 | +0.00(+0.00%) |
Feb 15, 2011 | 8.753 | 8.795 | 8.704 | 8.767 | 4,401,990 | -0.01(-0.08%) |
Feb 14, 2011 | 8.725 | 8.802 | 8.718 | 8.774 | 5,802,312 | +0.06(+0.72%) |
Feb 11, 2011 | 8.662 | 8.746 | 8.529 | 8.711 | 7,296,131 | -0.03(-0.32%) |
Feb 10, 2011 | 8.592 | 8.816 | 8.592 | 8.739 | 7,916,173 | +0.10(+1.13%) |
Feb 09, 2011 | 8.634 | 8.697 | 8.578 | 8.641 | 4,764,308 | -0.11(-1.28%) |
Feb 08, 2011 | 8.781 | 8.823 | 8.725 | 8.753 | 6,033,284 | -0.03(-0.32%) |
Feb 07, 2011 | 8.697 | 8.795 | 8.655 | 8.781 | 3,770,871 | +0.09(+1.05%) |
Feb 04, 2011 | 8.781 | 8.795 | 8.599 | 8.690 | 5,713,625 | -0.10(-1.11%) |
Feb 03, 2011 | 8.746 | 8.795 | 8.606 | 8.788 | 8,573,963 | +0.00(+0.00%) |
Feb 02, 2011 | 8.788 | 8.893 | 8.704 | 8.788 | 5,262,373 | -0.07(-0.79%) |
Feb 01, 2011 | 8.739 | 8.942 | 8.669 | 8.858 | 11,388,053 | +0.18(+2.10%) |
Jan 31, 2011 | 8.704 | 8.760 | 8.525 | 8.676 | 10,410,312 | +0.02(+0.24%) |
Jan 28, 2011 | 8.851 | 8.928 | 8.627 | 8.655 | 9,286,002 | -0.20(-2.21%) |
Jan 27, 2011 | 8.816 | 8.998 | 8.788 | 8.851 | 9,353,255 | +0.01(+0.16%) |
Jan 26, 2011 | 8.928 | 8.998 | 8.812 | 8.837 | 9,069,613 | -0.14(-1.56%) |
Jan 25, 2011 | 9.026 | 9.082 | 8.952 | 8.977 | 7,069,229 | -0.08(-0.85%) |
Jan 24, 2011 | 9.040 | 9.082 | 8.977 | 9.054 | 11,612,638 | +0.06(+0.62%) |
Jan 21, 2011 | 9.166 | 9.166 | 8.970 | 8.998 | 6,622,341 | -0.04(-0.46%) |
Jan 20, 2011 | 8.921 | 9.131 | 8.893 | 9.040 | 9,043,119 | +0.12(+1.33%) |
Jan 19, 2011 | 9.033 | 9.096 | 8.802 | 8.921 | 6,969,252 | -0.14(-1.54%) |
Jan 18, 2011 | 9.061 | 9.166 | 9.026 | 9.061 | 5,547,210 | -0.03(-0.31%) |
Jan 14, 2011 | 9.026 | 9.159 | 9.005 | 9.089 | 4,598,706 | +0.04(+0.46%) |
Jan 13, 2011 | 9.054 | 9.152 | 8.984 | 9.047 | 3,551,325 | -0.01(-0.08%) |
Jan 12, 2011 | 9.250 | 9.285 | 8.994 | 9.054 | 11,896,015 | -0.14(-1.52%) |
Jan 11, 2011 | 9.117 | 9.278 | 9.047 | 9.194 | 11,463,786 | +0.12(+1.31%) |
Jan 10, 2011 | 9.026 | 9.096 | 8.963 | 9.075 | 6,627,059 | -0.01(-0.15%) |
Jan 07, 2011 | 9.089 | 9.215 | 8.959 | 9.089 | 15,712,161 | +0.00(+0.00%) |
Jan 06, 2011 | 8.914 | 9.096 | 8.837 | 9.089 | 18,945,216 | +0.15(+1.72%) |
Jan 05, 2011 | 8.753 | 8.991 | 8.718 | 8.935 | 12,955,499 | +0.12(+1.35%) |
Jan 04, 2011 | 8.760 | 8.816 | 8.669 | 8.816 | 8,055,399 | +0.04(+0.48%) |
Jan 03, 2011 | 8.634 | 8.872 | 8.557 | 8.774 | 14,740,458 | +0.25(+2.96%) |
Dec 31, 2010 | 8.508 | 8.585 | 8.501 | 8.522 | 3,103,368 | -0.01(-0.16%) |
Dec 30, 2010 | 8.480 | 8.585 | 8.466 | 8.536 | 3,768,578 | +0.03(+0.41%) |
Dec 29, 2010 | 8.480 | 8.515 | 8.459 | 8.501 | 2,598,361 | +0.04(+0.50%) |
Dec 28, 2010 | 8.522 | 8.536 | 8.424 | 8.459 | 3,545,971 | -0.06(-0.66%) |
Dec 27, 2010 | 8.501 | 8.543 | 8.466 | 8.515 | 3,452,295 | -0.04(-0.49%) |
Dec 23, 2010 | 8.641 | 8.683 | 8.557 | 8.557 | 11,806,544 | -0.09(-1.05%) |
Dec 22, 2010 | 8.452 | 8.714 | 8.431 | 8.648 | 12,795,160 | +0.17(+1.98%) |
Dec 21, 2010 | 8.228 | 8.592 | 8.221 | 8.480 | 18,602,110 | +0.25(+3.06%) |
Dec 20, 2010 | 8.067 | 8.228 | 8.057 | 8.228 | 7,587,911 | +0.22(+2.80%) |
Dec 17, 2010 | 7.920 | 8.032 | 7.892 | 8.004 | 12,775,528 | +0.09(+1.15%) |
Dec 16, 2010 | 7.829 | 7.920 | 7.759 | 7.913 | 3,890,641 | +0.08(+1.07%) |
Dec 15, 2010 | 7.871 | 7.962 | 7.801 | 7.829 | 4,845,395 | -0.08(-1.06%) |
Dec 14, 2010 | 7.976 | 8.018 | 7.864 | 7.913 | 4,713,355 | -0.06(-0.70%) |
Dec 13, 2010 | 8.018 | 8.018 | 7.941 | 7.969 | 3,379,318 | +0.00(+0.00%) |
Dec 10, 2010 | 7.941 | 8.011 | 7.913 | 7.969 | 3,075,679 | +0.03(+0.35%) |
Dec 09, 2010 | 8.004 | 8.057 | 7.927 | 7.941 | 5,316,409 | +0.00(+0.00%) |
Dec 08, 2010 | 8.018 | 8.074 | 7.885 | 7.941 | 4,163,060 | -0.06(-0.70%) |
Dec 07, 2010 | 8.130 | 8.185 | 7.976 | 7.997 | 9,201,249 | -0.04(-0.52%) |
Dec 06, 2010 | 7.948 | 8.095 | 7.892 | 8.039 | 9,864,521 | +0.06(+0.79%) |
Dec 03, 2010 | 7.808 | 7.997 | 7.808 | 7.976 | 9,110,854 | +0.09(+1.15%) |
Dec 02, 2010 | 7.661 | 7.906 | 7.633 | 7.885 | 12,901,036 | +0.24(+3.21%) |