Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.490 | 8.490 | 8.360 | 8.460 | 11,453 | -0.03(-0.35%) |
Feb 25, 2011 | 8.420 | 8.500 | 8.410 | 8.490 | 57,180 | +0.00(+0.00%) |
Feb 24, 2011 | 8.430 | 8.490 | 8.430 | 8.490 | 24,542 | +0.01(+0.12%) |
Feb 23, 2011 | 8.480 | 8.480 | 8.400 | 8.480 | 44,607 | +0.02(+0.24%) |
Feb 22, 2011 | 8.440 | 8.480 | 8.390 | 8.460 | 18,111 | -0.16(-1.86%) |
Feb 18, 2011 | 8.520 | 8.630 | 8.480 | 8.620 | 27,127 | +0.06(+0.70%) |
Feb 17, 2011 | 8.520 | 8.570 | 8.470 | 8.560 | 12,530 | +0.22(+2.64%) |
Feb 16, 2011 | 8.280 | 8.400 | 8.280 | 8.340 | 35,162 | -0.01(-0.12%) |
Feb 15, 2011 | 8.350 | 8.380 | 8.320 | 8.350 | 42,206 | +0.31(+3.86%) |
Feb 14, 2011 | 8.020 | 8.090 | 7.984 | 8.040 | 370,586 | +0.11(+1.39%) |
Feb 11, 2011 | 7.970 | 8.000 | 7.910 | 7.930 | 83,956 | -0.02(-0.25%) |
Feb 10, 2011 | 7.930 | 7.950 | 7.880 | 7.950 | 59,647 | -0.11(-1.36%) |
Feb 09, 2011 | 7.980 | 8.060 | 7.960 | 8.060 | 21,193 | +0.02(+0.25%) |
Feb 08, 2011 | 8.090 | 8.130 | 8.040 | 8.040 | 16,188 | -0.03(-0.37%) |
Feb 07, 2011 | 8.070 | 8.120 | 8.060 | 8.070 | 14,484 | -0.02(-0.25%) |
Feb 04, 2011 | 8.030 | 8.100 | 8.000 | 8.090 | 11,428 | -0.07(-0.86%) |
Feb 03, 2011 | 8.070 | 8.170 | 8.070 | 8.160 | 24,695 | +0.03(+0.37%) |
Feb 02, 2011 | 8.100 | 8.180 | 8.100 | 8.130 | 13,381 | +0.20(+2.52%) |
Feb 01, 2011 | 7.920 | 8.000 | 7.900 | 7.930 | 21,704 | +0.08(+1.02%) |
Jan 31, 2011 | 7.830 | 7.940 | 7.830 | 7.850 | 39,292 | +0.16(+2.08%) |
Jan 28, 2011 | 7.660 | 7.710 | 7.620 | 7.690 | 23,284 | +0.15(+1.99%) |
Jan 27, 2011 | 7.460 | 7.540 | 7.440 | 7.540 | 261,752 | -0.06(-0.79%) |
Jan 26, 2011 | 7.640 | 7.680 | 7.550 | 7.600 | 94,046 | -0.10(-1.30%) |
Jan 25, 2011 | 7.680 | 7.700 | 7.520 | 7.700 | 14,115 | +0.12(+1.58%) |
Jan 24, 2011 | 7.410 | 7.580 | 7.410 | 7.580 | 35,171 | +0.30(+4.12%) |
Jan 21, 2011 | 7.250 | 7.340 | 7.235 | 7.280 | 28,851 | +0.09(+1.25%) |
Jan 20, 2011 | 7.210 | 7.222 | 7.090 | 7.190 | 117,486 | -0.11(-1.51%) |
Jan 19, 2011 | 7.240 | 7.310 | 7.240 | 7.300 | 69,151 | +0.06(+0.83%) |
Jan 18, 2011 | 7.290 | 7.290 | 7.240 | 7.240 | 24,084 | +0.00(+0.00%) |
Jan 14, 2011 | 7.240 | 7.250 | 7.170 | 7.240 | 100,744 | +0.03(+0.42%) |
Jan 13, 2011 | 7.200 | 7.300 | 7.200 | 7.210 | 27,559 | -0.10(-1.37%) |
Jan 12, 2011 | 7.250 | 7.320 | 7.200 | 7.310 | 11,271 | +0.12(+1.67%) |
Jan 11, 2011 | 7.290 | 7.290 | 7.090 | 7.190 | 106,693 | -0.05(-0.69%) |
Jan 10, 2011 | 7.210 | 7.240 | 7.120 | 7.240 | 33,155 | -0.33(-4.36%) |
Jan 07, 2011 | 7.620 | 7.620 | 7.470 | 7.570 | 19,025 | -0.12(-1.56%) |
Jan 06, 2011 | 7.780 | 7.780 | 7.640 | 7.690 | 15,096 | -0.04(-0.52%) |
Jan 05, 2011 | 7.760 | 7.780 | 7.680 | 7.730 | 14,972 | -0.21(-2.64%) |
Jan 04, 2011 | 8.000 | 8.000 | 7.840 | 7.940 | 22,532 | -0.14(-1.73%) |
Jan 03, 2011 | 8.030 | 8.110 | 8.010 | 8.080 | 29,157 | +0.11(+1.38%) |
Dec 31, 2010 | 7.990 | 8.050 | 7.960 | 7.970 | 24,556 | -0.06(-0.75%) |
Dec 30, 2010 | 7.990 | 8.030 | 7.930 | 8.030 | 31,994 | -0.13(-1.59%) |
Dec 29, 2010 | 8.050 | 8.180 | 8.050 | 8.160 | 27,229 | +0.08(+0.99%) |
Dec 28, 2010 | 8.040 | 8.080 | 7.960 | 8.080 | 29,855 | +0.21(+2.67%) |
Dec 27, 2010 | 7.820 | 7.910 | 7.820 | 7.870 | 28,339 | -0.06(-0.76%) |
Dec 23, 2010 | 7.980 | 8.020 | 7.930 | 7.930 | 24,069 | -0.11(-1.37%) |
Dec 22, 2010 | 8.030 | 8.100 | 7.960 | 8.040 | 37,217 | +0.06(+0.75%) |
Dec 21, 2010 | 8.010 | 8.040 | 7.950 | 7.980 | 30,408 | +0.05(+0.63%) |
Dec 20, 2010 | 7.980 | 8.020 | 7.930 | 7.930 | 74,074 | -0.02(-0.25%) |
Dec 17, 2010 | 8.000 | 8.000 | 7.850 | 7.950 | 12,770 | -0.12(-1.49%) |
Dec 16, 2010 | 8.040 | 8.070 | 7.970 | 8.070 | 15,180 | +0.07(+0.88%) |
Dec 15, 2010 | 8.160 | 8.160 | 7.950 | 8.000 | 34,622 | -0.14(-1.72%) |
Dec 14, 2010 | 8.150 | 8.200 | 8.100 | 8.140 | 18,961 | +0.04(+0.49%) |
Dec 13, 2010 | 8.090 | 8.170 | 8.090 | 8.100 | 8,713 | +0.00(+0.00%) |
Dec 10, 2010 | 8.110 | 8.190 | 8.100 | 8.100 | 7,894 | +0.00(+0.00%) |
Dec 09, 2010 | 7.990 | 8.150 | 7.990 | 8.100 | 23,990 | +0.06(+0.75%) |
Dec 08, 2010 | 8.060 | 8.120 | 8.000 | 8.040 | 19,105 | -0.19(-2.31%) |
Dec 07, 2010 | 8.320 | 8.350 | 8.230 | 8.230 | 13,073 | +0.00(+0.00%) |
Dec 06, 2010 | 8.190 | 8.270 | 8.170 | 8.230 | 10,991 | +0.13(+1.60%) |
Dec 03, 2010 | 7.960 | 8.100 | 7.960 | 8.100 | 17,221 | +0.11(+1.38%) |
Dec 02, 2010 | 7.940 | 8.000 | 7.900 | 7.990 | 14,954 | +0.17(+2.17%) |