Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.140 | 9.170 | 8.935 | 9.134 | 7,897,140 | +0.01(+0.07%) |
Feb 25, 2011 | 8.983 | 9.141 | 8.929 | 9.128 | 7,541,316 | +0.16(+1.81%) |
Feb 24, 2011 | 8.713 | 9.302 | 8.713 | 8.965 | 21,957,988 | +0.44(+5.15%) |
Feb 23, 2011 | 8.520 | 8.713 | 8.436 | 8.526 | 7,095,432 | +0.02(+0.21%) |
Feb 22, 2011 | 8.635 | 8.881 | 8.466 | 8.508 | 10,887,027 | -0.23(-2.68%) |
Feb 18, 2011 | 8.569 | 8.749 | 8.538 | 8.743 | 6,950,224 | +0.19(+2.25%) |
Feb 17, 2011 | 8.472 | 8.857 | 8.466 | 8.550 | 11,964,289 | +0.09(+1.07%) |
Feb 16, 2011 | 8.394 | 8.593 | 8.286 | 8.460 | 12,486,952 | +0.08(+1.01%) |
Feb 15, 2011 | 7.901 | 8.382 | 7.895 | 8.376 | 17,082,420 | +0.44(+5.53%) |
Feb 14, 2011 | 7.973 | 8.081 | 7.871 | 7.937 | 5,457,506 | -0.03(-0.38%) |
Feb 11, 2011 | 7.919 | 7.997 | 7.793 | 7.967 | 5,525,159 | +0.07(+0.84%) |
Feb 10, 2011 | 7.937 | 7.961 | 7.781 | 7.901 | 5,570,913 | -0.05(-0.68%) |
Feb 09, 2011 | 7.667 | 7.997 | 7.642 | 7.955 | 9,342,289 | +0.28(+3.60%) |
Feb 08, 2011 | 7.697 | 7.757 | 7.649 | 7.679 | 8,193,921 | -0.02(-0.23%) |
Feb 07, 2011 | 7.739 | 7.805 | 7.673 | 7.697 | 3,473,402 | -0.01(-0.16%) |
Feb 04, 2011 | 7.721 | 7.733 | 7.619 | 7.709 | 4,586,733 | +0.04(+0.55%) |
Feb 03, 2011 | 7.715 | 7.781 | 7.661 | 7.667 | 6,436,376 | -0.04(-0.55%) |
Feb 02, 2011 | 7.606 | 7.739 | 7.582 | 7.709 | 5,252,804 | +0.09(+1.18%) |
Feb 01, 2011 | 7.576 | 7.661 | 7.492 | 7.618 | 6,931,537 | +0.09(+1.20%) |
Jan 31, 2011 | 7.546 | 7.649 | 7.456 | 7.528 | 9,234,504 | +0.01(+0.16%) |
Jan 28, 2011 | 7.883 | 7.883 | 7.456 | 7.516 | 17,865,694 | -0.37(-4.65%) |
Jan 27, 2011 | 7.901 | 7.961 | 7.751 | 7.883 | 7,914,435 | +0.02(+0.31%) |
Jan 26, 2011 | 7.877 | 7.915 | 7.727 | 7.859 | 8,114,769 | +0.00(+0.00%) |
Jan 25, 2011 | 7.967 | 8.057 | 7.679 | 7.859 | 10,929,788 | -0.15(-1.88%) |
Jan 24, 2011 | 8.268 | 8.286 | 7.853 | 8.009 | 11,252,047 | -0.28(-3.34%) |
Jan 21, 2011 | 8.148 | 8.292 | 8.124 | 8.286 | 10,854,767 | +0.34(+4.31%) |
Jan 20, 2011 | 7.817 | 7.985 | 7.787 | 7.943 | 10,575,876 | +0.09(+1.15%) |
Jan 19, 2011 | 7.895 | 7.907 | 7.781 | 7.853 | 6,386,319 | -0.04(-0.46%) |
Jan 18, 2011 | 7.715 | 7.907 | 7.703 | 7.889 | 9,546,080 | +0.19(+2.42%) |
Jan 14, 2011 | 7.516 | 7.703 | 7.510 | 7.703 | 5,752,826 | +0.17(+2.23%) |
Jan 13, 2011 | 7.600 | 7.600 | 7.450 | 7.534 | 7,011,445 | -0.06(-0.79%) |
Jan 12, 2011 | 7.703 | 7.703 | 7.570 | 7.594 | 6,878,398 | -0.07(-0.94%) |
Jan 11, 2011 | 7.630 | 7.691 | 7.498 | 7.667 | 10,870,412 | +0.05(+0.71%) |
Jan 10, 2011 | 7.661 | 7.661 | 7.456 | 7.612 | 8,253,085 | -0.07(-0.94%) |
Jan 07, 2011 | 7.588 | 7.691 | 7.402 | 7.685 | 11,534,523 | +0.11(+1.51%) |
Jan 06, 2011 | 7.564 | 7.667 | 7.516 | 7.570 | 5,423,024 | -0.04(-0.47%) |
Jan 05, 2011 | 7.366 | 7.624 | 7.366 | 7.606 | 7,656,641 | +0.21(+2.85%) |
Jan 04, 2011 | 7.528 | 7.570 | 7.396 | 7.396 | 9,279,628 | -0.22(-2.84%) |
Jan 03, 2011 | 7.306 | 7.721 | 7.161 | 7.612 | 14,105,216 | +0.45(+6.30%) |
Dec 31, 2010 | 7.077 | 7.180 | 7.023 | 7.161 | 5,951,033 | +0.07(+1.02%) |
Dec 30, 2010 | 7.077 | 7.113 | 7.023 | 7.089 | 5,573,238 | +0.01(+0.17%) |
Dec 29, 2010 | 7.155 | 7.180 | 7.011 | 7.077 | 7,695,120 | -0.04(-0.51%) |
Dec 28, 2010 | 7.137 | 7.216 | 7.053 | 7.113 | 13,902,618 | +0.02(+0.25%) |
Dec 27, 2010 | 7.198 | 7.216 | 6.873 | 7.095 | 21,255,580 | -0.54(-7.01%) |
Dec 23, 2010 | 7.745 | 7.775 | 7.600 | 7.630 | 4,664,057 | -0.13(-1.63%) |
Dec 22, 2010 | 7.715 | 7.775 | 7.697 | 7.757 | 3,873,729 | +0.04(+0.47%) |
Dec 21, 2010 | 7.787 | 7.817 | 7.697 | 7.721 | 5,788,151 | -0.06(-0.77%) |
Dec 20, 2010 | 7.799 | 7.907 | 7.769 | 7.781 | 4,850,033 | -0.03(-0.38%) |
Dec 17, 2010 | 7.781 | 7.829 | 7.715 | 7.811 | 7,163,925 | +0.01(+0.15%) |
Dec 16, 2010 | 7.913 | 7.931 | 7.775 | 7.799 | 6,894,395 | -0.04(-0.54%) |
Dec 15, 2010 | 7.859 | 7.913 | 7.787 | 7.841 | 6,051,024 | -0.05(-0.69%) |
Dec 14, 2010 | 7.991 | 8.003 | 7.853 | 7.895 | 7,747,026 | -0.10(-1.28%) |
Dec 13, 2010 | 7.871 | 8.100 | 7.799 | 7.997 | 8,556,484 | +0.16(+1.99%) |
Dec 10, 2010 | 7.853 | 7.853 | 7.775 | 7.841 | 6,456,233 | -0.01(-0.15%) |
Dec 09, 2010 | 7.787 | 7.907 | 7.709 | 7.853 | 10,330,150 | +0.29(+3.90%) |
Dec 08, 2010 | 8.123 | 8.129 | 7.327 | 7.558 | 23,976,050 | -0.49(-6.13%) |
Dec 07, 2010 | 7.844 | 8.153 | 7.838 | 8.052 | 14,074,534 | +0.21(+2.73%) |
Dec 06, 2010 | 7.832 | 7.867 | 7.585 | 7.838 | 13,757,189 | +0.02(+0.23%) |
Dec 03, 2010 | 7.921 | 7.968 | 7.808 | 7.820 | 10,839,709 | -0.12(-1.57%) |
Dec 02, 2010 | 7.576 | 8.093 | 7.535 | 7.945 | 13,886,223 | +0.40(+5.36%) |