Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.280 | 8.465 | 8.269 | 8.332 | 4,672 | -0.12(-1.37%) |
Feb 25, 2011 | 8.361 | 8.523 | 8.361 | 8.448 | 6,484 | +0.09(+1.11%) |
Feb 24, 2011 | 8.194 | 8.367 | 8.188 | 8.356 | 12,844 | +0.12(+1.47%) |
Feb 23, 2011 | 8.350 | 8.350 | 8.234 | 8.234 | 7,476 | -0.11(-1.38%) |
Feb 22, 2011 | 8.321 | 8.350 | 8.263 | 8.349 | 4,343 | -0.01(-0.08%) |
Feb 18, 2011 | 8.257 | 8.407 | 8.257 | 8.356 | 4,914 | +0.09(+1.12%) |
Feb 17, 2011 | 8.408 | 8.408 | 8.148 | 8.263 | 12,920 | -0.12(-1.38%) |
Feb 16, 2011 | 8.304 | 8.379 | 8.304 | 8.379 | 1,903 | -0.03(-0.34%) |
Feb 15, 2011 | 8.356 | 8.431 | 8.304 | 8.408 | 10,984 | -0.09(-1.02%) |
Feb 14, 2011 | 8.373 | 8.494 | 8.356 | 8.494 | 2,941 | +0.16(+1.87%) |
Feb 11, 2011 | 8.379 | 8.390 | 8.298 | 8.338 | 7,822 | +0.12(+1.48%) |
Feb 10, 2011 | 8.373 | 8.373 | 8.217 | 8.217 | 1,644 | -0.15(-1.79%) |
Feb 09, 2011 | 8.361 | 8.367 | 8.202 | 8.367 | 2,661 | +0.02(+0.27%) |
Feb 08, 2011 | 8.338 | 8.344 | 8.338 | 8.344 | 692 | +0.10(+1.26%) |
Feb 07, 2011 | 8.228 | 8.338 | 8.090 | 8.240 | 8,481 | +0.01(+0.07%) |
Feb 04, 2011 | 8.269 | 8.373 | 8.113 | 8.234 | 24,626 | -0.06(-0.70%) |
Feb 03, 2011 | 8.350 | 8.350 | 8.273 | 8.292 | 3,532 | -0.03(-0.35%) |
Feb 02, 2011 | 8.402 | 8.436 | 8.321 | 8.321 | 16,712 | -0.09(-1.03%) |
Feb 01, 2011 | 8.460 | 8.460 | 8.408 | 8.408 | 1,858 | +0.03(+0.34%) |
Jan 31, 2011 | 8.336 | 8.419 | 8.292 | 8.379 | 3,461 | -0.08(-0.89%) |
Jan 28, 2011 | 8.454 | 8.454 | 8.454 | 8.454 | 346 | +0.00(+0.01%) |
Jan 27, 2011 | 8.512 | 8.523 | 8.292 | 8.453 | 5,330 | -0.04(-0.48%) |
Jan 26, 2011 | 8.517 | 8.523 | 8.465 | 8.494 | 1,211 | +0.03(+0.34%) |
Jan 25, 2011 | 8.384 | 8.523 | 8.379 | 8.465 | 1,221 | -0.03(-0.34%) |
Jan 24, 2011 | 8.436 | 8.552 | 8.379 | 8.494 | 3,516 | +0.06(+0.68%) |
Jan 21, 2011 | 8.448 | 8.575 | 8.321 | 8.436 | 5,833 | -0.07(-0.82%) |
Jan 20, 2011 | 8.504 | 8.552 | 8.504 | 8.506 | 3,099 | +0.03(+0.34%) |
Jan 19, 2011 | 8.618 | 8.639 | 8.477 | 8.477 | 3,340 | +0.01(+0.14%) |
Jan 18, 2011 | 8.454 | 8.529 | 8.396 | 8.465 | 53,231 | +0.12(+1.38%) |
Jan 14, 2011 | 8.379 | 8.379 | 8.307 | 8.350 | 1,268 | -0.03(-0.34%) |
Jan 13, 2011 | 8.321 | 8.379 | 8.321 | 8.379 | 3,635 | +0.06(+0.69%) |
Jan 12, 2011 | 8.321 | 8.367 | 8.275 | 8.321 | 3,594 | +0.00(+0.00%) |
Jan 11, 2011 | 8.379 | 8.379 | 8.321 | 8.321 | 4,314 | -0.06(-0.69%) |
Jan 10, 2011 | 8.425 | 8.425 | 8.350 | 8.379 | 8,893 | -0.02(-0.28%) |
Jan 07, 2011 | 8.361 | 8.442 | 8.351 | 8.402 | 46,836 | -0.12(-1.36%) |
Jan 06, 2011 | 8.393 | 8.517 | 8.393 | 8.517 | 3,288 | +0.03(+0.34%) |
Jan 05, 2011 | 8.263 | 8.494 | 8.263 | 8.488 | 21,152 | +0.10(+1.24%) |
Jan 04, 2011 | 8.263 | 8.384 | 8.263 | 8.384 | 629 | +0.15(+1.82%) |
Jan 03, 2011 | 8.506 | 8.517 | 8.222 | 8.234 | 27,526 | -0.03(-0.35%) |
Dec 31, 2010 | 8.234 | 8.482 | 8.234 | 8.263 | 12,631 | +0.00(+0.00%) |
Dec 30, 2010 | 8.408 | 8.408 | 8.124 | 8.263 | 31,898 | -0.18(-2.12%) |
Dec 29, 2010 | 8.523 | 8.523 | 8.408 | 8.442 | 8,924 | -0.08(-0.95%) |
Dec 28, 2010 | 8.523 | 8.523 | 8.503 | 8.523 | 4,835 | -0.00(-0.00%) |
Dec 27, 2010 | 8.506 | 8.523 | 8.379 | 8.523 | 8,109 | +0.03(+0.31%) |
Dec 23, 2010 | 8.332 | 8.517 | 8.332 | 8.497 | 26,522 | +0.12(+1.42%) |
Dec 22, 2010 | 8.445 | 8.465 | 8.378 | 8.378 | 10,153 | -0.15(-1.70%) |
Dec 21, 2010 | 8.436 | 8.523 | 8.436 | 8.523 | 3,215 | +0.17(+2.08%) |
Dec 20, 2010 | 8.460 | 8.592 | 8.312 | 8.350 | 15,184 | -0.11(-1.30%) |
Dec 17, 2010 | 8.581 | 8.581 | 8.442 | 8.460 | 3,295 | -0.17(-2.01%) |
Dec 16, 2010 | 8.523 | 8.725 | 8.523 | 8.633 | 45,564 | +0.17(+1.98%) |
Dec 15, 2010 | 8.523 | 8.523 | 8.465 | 8.465 | 2,076 | -0.06(-0.68%) |
Dec 14, 2010 | 8.500 | 8.610 | 8.396 | 8.523 | 7,041 | +0.00(+0.00%) |
Dec 13, 2010 | 8.627 | 8.627 | 8.523 | 8.523 | 3,205 | +0.02(+0.27%) |
Dec 10, 2010 | 8.581 | 8.581 | 8.500 | 8.500 | 5,018 | -0.08(-0.94%) |
Dec 09, 2010 | 8.598 | 8.610 | 8.581 | 8.581 | 4,672 | -0.03(-0.34%) |
Dec 08, 2010 | 8.656 | 8.668 | 8.529 | 8.610 | 5,489 | +0.03(+0.34%) |
Dec 07, 2010 | 8.488 | 8.662 | 8.460 | 8.581 | 7,877 | +0.09(+1.09%) |
Dec 06, 2010 | 8.621 | 8.621 | 8.350 | 8.488 | 24,524 | -0.03(-0.40%) |
Dec 03, 2010 | 8.586 | 8.665 | 8.307 | 8.523 | 15,758 | +0.11(+1.28%) |
Dec 02, 2010 | 8.534 | 8.580 | 8.324 | 8.415 | 15,754 | -0.10(-1.13%) |