Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.527 | 8.687 | 8.507 | 8.624 | 690,300 | +0.13(+1.55%) |
Feb 25, 2011 | 8.458 | 8.514 | 8.396 | 8.493 | 423,348 | +0.06(+0.66%) |
Feb 24, 2011 | 8.334 | 8.527 | 8.306 | 8.437 | 843,639 | +0.08(+0.99%) |
Feb 23, 2011 | 8.334 | 8.569 | 7.981 | 8.354 | 1,550,099 | +0.08(+0.92%) |
Feb 22, 2011 | 8.541 | 8.617 | 8.257 | 8.278 | 1,423,464 | -0.42(-4.78%) |
Feb 18, 2011 | 8.707 | 8.742 | 8.652 | 8.694 | 1,030,881 | -0.03(-0.32%) |
Feb 17, 2011 | 8.721 | 8.763 | 8.610 | 8.721 | 658,810 | -0.01(-0.08%) |
Feb 16, 2011 | 8.756 | 8.790 | 8.707 | 8.728 | 1,156,483 | -0.02(-0.24%) |
Feb 15, 2011 | 8.514 | 8.749 | 8.514 | 8.749 | 1,463,419 | +0.19(+2.27%) |
Feb 14, 2011 | 8.451 | 8.597 | 8.382 | 8.555 | 1,155,383 | +0.13(+1.56%) |
Feb 11, 2011 | 8.292 | 8.424 | 8.271 | 8.424 | 704,172 | +0.10(+1.16%) |
Feb 10, 2011 | 8.292 | 8.341 | 8.202 | 8.327 | 737,295 | -0.03(-0.33%) |
Feb 09, 2011 | 8.458 | 8.514 | 8.313 | 8.354 | 833,281 | -0.10(-1.23%) |
Feb 08, 2011 | 8.444 | 8.486 | 8.396 | 8.458 | 703,979 | +0.03(+0.41%) |
Feb 07, 2011 | 8.396 | 8.458 | 8.375 | 8.424 | 977,078 | +0.03(+0.33%) |
Feb 04, 2011 | 8.375 | 8.444 | 8.299 | 8.396 | 836,951 | -0.01(-0.08%) |
Feb 03, 2011 | 8.424 | 8.424 | 8.237 | 8.403 | 1,345,250 | +0.04(+0.50%) |
Feb 02, 2011 | 8.126 | 8.410 | 8.098 | 8.361 | 2,037,478 | +0.24(+2.90%) |
Feb 01, 2011 | 8.140 | 8.175 | 8.050 | 8.126 | 1,101,404 | +0.09(+1.12%) |
Jan 31, 2011 | 8.126 | 8.154 | 8.008 | 8.036 | 1,084,695 | -0.08(-0.94%) |
Jan 28, 2011 | 8.022 | 8.154 | 7.974 | 8.112 | 2,077,222 | +0.06(+0.69%) |
Jan 27, 2011 | 8.251 | 8.251 | 8.036 | 8.057 | 2,046,297 | -0.16(-1.94%) |
Jan 26, 2011 | 8.036 | 8.230 | 8.029 | 8.216 | 1,264,306 | +0.19(+2.42%) |
Jan 25, 2011 | 8.119 | 8.154 | 7.891 | 8.022 | 2,682,298 | -0.12(-1.53%) |
Jan 24, 2011 | 8.237 | 8.306 | 8.119 | 8.147 | 1,849,881 | -0.12(-1.51%) |
Jan 21, 2011 | 8.264 | 8.361 | 8.244 | 8.271 | 1,431,279 | +0.02(+0.25%) |
Jan 20, 2011 | 8.313 | 8.361 | 8.181 | 8.251 | 1,925,802 | -0.08(-0.91%) |
Jan 19, 2011 | 8.555 | 8.583 | 8.327 | 8.327 | 1,794,736 | -0.34(-3.91%) |
Jan 18, 2011 | 8.541 | 8.687 | 8.541 | 8.666 | 1,161,995 | +0.08(+0.89%) |
Jan 14, 2011 | 8.610 | 8.645 | 8.541 | 8.590 | 890,966 | -0.01(-0.08%) |
Jan 13, 2011 | 8.617 | 8.617 | 8.486 | 8.597 | 1,019,950 | +0.02(+0.24%) |
Jan 12, 2011 | 8.583 | 8.617 | 8.534 | 8.576 | 1,016,695 | +0.06(+0.65%) |
Jan 11, 2011 | 8.604 | 8.652 | 8.493 | 8.520 | 883,757 | -0.08(-0.97%) |
Jan 10, 2011 | 8.590 | 8.638 | 8.500 | 8.604 | 1,289,954 | -0.03(-0.40%) |
Jan 07, 2011 | 8.624 | 8.680 | 8.507 | 8.638 | 1,381,582 | -0.01(-0.16%) |
Jan 06, 2011 | 8.541 | 8.714 | 8.500 | 8.652 | 1,850,757 | +0.14(+1.63%) |
Jan 05, 2011 | 8.458 | 8.527 | 8.375 | 8.514 | 1,950,102 | +0.01(+0.16%) |
Jan 04, 2011 | 8.410 | 8.520 | 8.389 | 8.500 | 2,195,624 | +0.11(+1.32%) |
Jan 03, 2011 | 8.396 | 8.417 | 8.292 | 8.389 | 1,658,246 | +0.07(+0.83%) |
Dec 31, 2010 | 8.181 | 8.365 | 8.167 | 8.320 | 2,875,639 | +0.14(+1.69%) |
Dec 30, 2010 | 8.271 | 8.299 | 8.133 | 8.181 | 2,567,795 | -0.07(-0.84%) |
Dec 29, 2010 | 8.375 | 8.417 | 8.209 | 8.251 | 2,971,330 | -0.11(-1.32%) |
Dec 28, 2010 | 8.714 | 8.756 | 8.341 | 8.361 | 3,884,569 | -0.38(-4.35%) |
Dec 27, 2010 | 8.801 | 8.839 | 8.659 | 8.742 | 1,303,906 | -0.12(-1.33%) |
Dec 23, 2010 | 8.970 | 9.081 | 8.845 | 8.860 | 1,589,380 | -0.10(-1.08%) |
Dec 22, 2010 | 8.860 | 8.976 | 8.860 | 8.957 | 647,190 | +0.03(+0.39%) |
Dec 21, 2010 | 8.783 | 8.946 | 8.756 | 8.922 | 889,277 | +0.18(+2.06%) |
Dec 20, 2010 | 8.797 | 8.839 | 8.694 | 8.742 | 849,484 | -0.06(-0.63%) |
Dec 17, 2010 | 8.756 | 8.860 | 8.742 | 8.797 | 654,720 | +0.04(+0.47%) |
Dec 16, 2010 | 8.860 | 8.908 | 8.742 | 8.756 | 1,503,463 | -0.10(-1.17%) |
Dec 15, 2010 | 8.970 | 9.040 | 8.839 | 8.860 | 1,147,186 | -0.13(-1.46%) |
Dec 14, 2010 | 9.060 | 9.095 | 8.991 | 8.991 | 780,822 | -0.08(-0.92%) |
Dec 13, 2010 | 9.123 | 9.143 | 9.019 | 9.074 | 1,186,059 | +0.01(+0.08%) |
Dec 10, 2010 | 9.026 | 9.130 | 9.005 | 9.067 | 827,744 | +0.07(+0.77%) |
Dec 09, 2010 | 9.060 | 9.067 | 8.936 | 8.998 | 897,661 | -0.03(-0.31%) |
Dec 08, 2010 | 9.053 | 9.136 | 8.998 | 9.026 | 668,078 | -0.08(-0.91%) |
Dec 07, 2010 | 9.282 | 9.303 | 9.081 | 9.109 | 885,972 | -0.04(-0.45%) |
Dec 06, 2010 | 9.109 | 9.275 | 9.109 | 9.150 | 1,070,461 | +0.05(+0.53%) |
Dec 03, 2010 | 9.247 | 9.289 | 9.040 | 9.102 | 2,111,810 | -0.18(-1.94%) |
Dec 02, 2010 | 9.420 | 9.510 | 9.268 | 9.282 | 1,101,024 | -0.08(-0.89%) |