Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.293 | 8.342 | 8.193 | 8.254 | 1,743,418 | -0.02(-0.30%) |
Feb 25, 2011 | 8.197 | 8.279 | 8.113 | 8.279 | 1,149,179 | +0.08(+1.00%) |
Feb 24, 2011 | 8.115 | 8.238 | 8.070 | 8.197 | 2,299,299 | +0.10(+1.24%) |
Feb 23, 2011 | 8.403 | 8.410 | 8.093 | 8.097 | 2,836,875 | -0.31(-3.72%) |
Feb 22, 2011 | 8.583 | 8.591 | 8.399 | 8.410 | 2,355,530 | -0.27(-3.06%) |
Feb 18, 2011 | 8.730 | 8.730 | 8.622 | 8.675 | 1,305,771 | -0.03(-0.38%) |
Feb 17, 2011 | 8.628 | 8.745 | 8.591 | 8.708 | 1,255,921 | +0.06(+0.66%) |
Feb 16, 2011 | 8.610 | 8.692 | 8.555 | 8.651 | 1,411,328 | +0.04(+0.52%) |
Feb 15, 2011 | 8.634 | 8.663 | 8.579 | 8.606 | 1,587,047 | -0.03(-0.40%) |
Feb 14, 2011 | 8.673 | 8.694 | 8.579 | 8.640 | 1,039,280 | -0.04(-0.49%) |
Feb 11, 2011 | 8.549 | 8.683 | 8.479 | 8.683 | 1,222,052 | +0.08(+0.97%) |
Feb 10, 2011 | 8.508 | 8.628 | 8.479 | 8.600 | 2,180,414 | +0.04(+0.53%) |
Feb 09, 2011 | 8.681 | 8.702 | 8.479 | 8.555 | 2,839,997 | -0.15(-1.71%) |
Feb 08, 2011 | 8.771 | 8.771 | 8.610 | 8.704 | 1,390,703 | -0.05(-0.54%) |
Feb 07, 2011 | 8.741 | 8.877 | 8.741 | 8.751 | 1,464,403 | +0.01(+0.07%) |
Feb 04, 2011 | 8.737 | 8.767 | 8.589 | 8.745 | 989,035 | +0.01(+0.09%) |
Feb 03, 2011 | 8.767 | 8.767 | 8.651 | 8.737 | 1,140,825 | -0.06(-0.67%) |
Feb 02, 2011 | 8.800 | 8.857 | 8.765 | 8.796 | 1,511,105 | -0.06(-0.62%) |
Feb 01, 2011 | 8.792 | 8.892 | 8.755 | 8.851 | 1,925,920 | +0.10(+1.19%) |
Jan 31, 2011 | 8.671 | 8.775 | 8.667 | 8.747 | 2,208,562 | +0.10(+1.21%) |
Jan 28, 2011 | 8.853 | 8.953 | 8.638 | 8.643 | 1,604,060 | -0.26(-2.96%) |
Jan 27, 2011 | 8.786 | 8.994 | 8.777 | 8.906 | 2,279,746 | +0.11(+1.21%) |
Jan 26, 2011 | 8.578 | 8.818 | 8.462 | 8.800 | 2,865,050 | +0.24(+2.78%) |
Jan 25, 2011 | 7.930 | 8.633 | 7.924 | 8.562 | 5,364,352 | +0.46(+5.63%) |
Jan 24, 2011 | 8.026 | 8.126 | 7.989 | 8.105 | 1,248,086 | +0.07(+0.86%) |
Jan 21, 2011 | 7.949 | 8.063 | 7.873 | 8.036 | 2,544,835 | +0.12(+1.47%) |
Jan 20, 2011 | 7.914 | 7.971 | 7.820 | 7.920 | 3,212,960 | -0.05(-0.69%) |
Jan 19, 2011 | 8.071 | 8.107 | 7.959 | 7.975 | 2,182,395 | -0.11(-1.39%) |
Jan 18, 2011 | 8.146 | 8.152 | 8.034 | 8.087 | 1,300,234 | -0.06(-0.75%) |
Jan 14, 2011 | 8.148 | 8.175 | 8.107 | 8.148 | 951,406 | +0.01(+0.18%) |
Jan 13, 2011 | 8.175 | 8.175 | 8.095 | 8.134 | 1,229,339 | -0.03(-0.35%) |
Jan 12, 2011 | 8.189 | 8.264 | 8.146 | 8.162 | 1,575,574 | +0.06(+0.70%) |
Jan 11, 2011 | 8.038 | 8.191 | 7.985 | 8.105 | 1,606,367 | +0.09(+1.14%) |
Jan 10, 2011 | 7.991 | 8.065 | 7.890 | 8.014 | 1,515,713 | -0.02(-0.30%) |
Jan 07, 2011 | 7.930 | 8.105 | 7.930 | 8.038 | 2,413,253 | +0.11(+1.44%) |
Jan 06, 2011 | 7.936 | 8.024 | 7.904 | 7.924 | 1,810,105 | +0.00(+0.05%) |
Jan 05, 2011 | 7.704 | 7.932 | 7.704 | 7.920 | 2,185,975 | +0.18(+2.29%) |
Jan 04, 2011 | 7.765 | 7.849 | 7.653 | 7.743 | 1,849,383 | -0.02(-0.31%) |
Jan 03, 2011 | 7.822 | 7.871 | 7.745 | 7.767 | 1,237,564 | +0.01(+0.16%) |
Dec 31, 2010 | 7.861 | 7.883 | 7.749 | 7.755 | 1,036,614 | -0.11(-1.35%) |
Dec 30, 2010 | 7.865 | 7.928 | 7.855 | 7.861 | 906,221 | -0.02(-0.31%) |
Dec 29, 2010 | 7.877 | 7.932 | 7.812 | 7.885 | 1,083,326 | +0.03(+0.44%) |
Dec 28, 2010 | 7.928 | 7.928 | 7.780 | 7.851 | 1,211,397 | -0.07(-0.87%) |
Dec 27, 2010 | 7.863 | 7.940 | 7.818 | 7.920 | 1,028,272 | +0.00(+0.05%) |
Dec 23, 2010 | 8.022 | 8.130 | 7.900 | 7.916 | 1,346,813 | -0.11(-1.32%) |
Dec 22, 2010 | 8.073 | 8.081 | 8.004 | 8.022 | 1,760,128 | -0.03(-0.40%) |
Dec 21, 2010 | 8.016 | 8.095 | 8.016 | 8.054 | 5,267,182 | +0.06(+0.76%) |
Dec 20, 2010 | 7.912 | 8.075 | 7.912 | 7.993 | 5,591,434 | +0.09(+1.19%) |
Dec 17, 2010 | 8.126 | 8.164 | 7.890 | 7.900 | 5,549,942 | -0.25(-3.10%) |
Dec 16, 2010 | 8.305 | 8.382 | 8.132 | 8.152 | 3,146,593 | -0.15(-1.86%) |
Dec 15, 2010 | 8.539 | 8.549 | 8.297 | 8.307 | 2,395,488 | -0.24(-2.79%) |
Dec 14, 2010 | 8.631 | 8.631 | 8.488 | 8.545 | 3,182,344 | -0.12(-1.39%) |
Dec 13, 2010 | 8.828 | 9.327 | 8.631 | 8.665 | 7,331,794 | -0.11(-1.21%) |
Dec 10, 2010 | 8.590 | 8.788 | 8.568 | 8.771 | 1,034,164 | +0.22(+2.55%) |
Dec 09, 2010 | 8.586 | 8.615 | 8.494 | 8.553 | 884,429 | +0.02(+0.24%) |
Dec 08, 2010 | 8.598 | 8.629 | 8.525 | 8.533 | 849,797 | -0.07(-0.76%) |
Dec 07, 2010 | 8.676 | 8.735 | 8.578 | 8.598 | 1,751,800 | +0.04(+0.48%) |
Dec 06, 2010 | 8.407 | 8.564 | 8.336 | 8.558 | 1,438,066 | +0.15(+1.74%) |
Dec 03, 2010 | 8.205 | 8.433 | 8.156 | 8.411 | 1,498,006 | +0.18(+2.18%) |
Dec 02, 2010 | 8.126 | 8.248 | 8.046 | 8.232 | 2,142,224 | +0.14(+1.69%) |