Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.758 | 7.767 | 7.597 | 7.677 | 2,502,978 | +0.02(+0.23%) |
Feb 25, 2011 | 7.695 | 7.793 | 7.543 | 7.659 | 4,891,396 | +0.04(+0.47%) |
Feb 24, 2011 | 7.677 | 7.883 | 7.481 | 7.624 | 9,637,774 | -0.02(-0.23%) |
Feb 23, 2011 | 7.776 | 7.945 | 7.597 | 7.641 | 5,925,079 | -0.09(-1.16%) |
Feb 22, 2011 | 8.169 | 8.276 | 7.722 | 7.731 | 7,630,974 | -0.61(-7.29%) |
Feb 18, 2011 | 8.741 | 8.741 | 8.258 | 8.339 | 9,476,744 | -0.40(-4.60%) |
Feb 17, 2011 | 8.741 | 8.982 | 8.723 | 8.741 | 4,119,140 | -0.01(-0.10%) |
Feb 16, 2011 | 8.785 | 9.009 | 8.633 | 8.750 | 6,173,361 | +0.03(+0.31%) |
Feb 15, 2011 | 8.723 | 8.826 | 8.607 | 8.723 | 5,729,667 | -0.02(-0.20%) |
Feb 14, 2011 | 9.000 | 9.045 | 8.705 | 8.741 | 5,136,594 | -0.24(-2.69%) |
Feb 11, 2011 | 8.642 | 9.313 | 8.642 | 8.982 | 23,315,808 | +0.79(+9.60%) |
Feb 10, 2011 | 7.901 | 8.249 | 7.802 | 8.196 | 6,014,343 | +0.23(+2.92%) |
Feb 09, 2011 | 8.151 | 8.334 | 7.927 | 7.963 | 4,998,784 | -0.19(-2.30%) |
Feb 08, 2011 | 7.758 | 8.267 | 7.668 | 8.151 | 10,290,827 | +0.34(+4.35%) |
Feb 07, 2011 | 7.579 | 7.936 | 7.481 | 7.811 | 5,975,795 | +0.34(+4.55%) |
Feb 04, 2011 | 7.659 | 7.704 | 7.445 | 7.472 | 5,306,993 | -0.21(-2.68%) |
Feb 03, 2011 | 7.507 | 7.776 | 7.418 | 7.677 | 9,074,248 | +0.05(+0.70%) |
Feb 02, 2011 | 7.918 | 7.990 | 7.534 | 7.624 | 9,968,595 | -0.39(-4.91%) |
Feb 01, 2011 | 7.579 | 8.088 | 7.552 | 8.017 | 10,313,705 | +0.52(+6.91%) |
Jan 31, 2011 | 7.418 | 7.641 | 7.400 | 7.498 | 4,460,862 | +0.11(+1.45%) |
Jan 28, 2011 | 7.856 | 7.945 | 7.391 | 7.391 | 7,330,033 | -0.46(-5.81%) |
Jan 27, 2011 | 7.731 | 8.017 | 7.722 | 7.847 | 3,959,938 | +0.07(+0.92%) |
Jan 26, 2011 | 7.999 | 8.070 | 7.740 | 7.776 | 4,896,214 | -0.21(-2.68%) |
Jan 25, 2011 | 7.936 | 8.044 | 7.489 | 7.990 | 14,796,719 | -0.04(-0.56%) |
Jan 24, 2011 | 8.079 | 8.222 | 7.972 | 8.035 | 8,071,917 | -0.07(-0.88%) |
Jan 21, 2011 | 8.249 | 8.571 | 8.044 | 8.106 | 7,422,793 | -0.12(-1.41%) |
Jan 20, 2011 | 8.356 | 8.580 | 7.999 | 8.222 | 12,664,121 | -0.23(-2.75%) |
Jan 19, 2011 | 9.563 | 9.804 | 8.276 | 8.455 | 24,786,878 | -1.96(-18.80%) |
Jan 18, 2011 | 10.22 | 10.47 | 10.05 | 10.41 | 4,672,097 | +0.11(+1.04%) |
Jan 14, 2011 | 10.14 | 10.35 | 10.13 | 10.30 | 2,116,189 | +0.14(+1.41%) |
Jan 13, 2011 | 10.07 | 10.35 | 9.983 | 10.16 | 3,487,822 | +0.06(+0.62%) |
Jan 12, 2011 | 10.20 | 10.25 | 10.04 | 10.10 | 3,062,744 | +0.07(+0.71%) |
Jan 11, 2011 | 10.21 | 10.54 | 9.947 | 10.03 | 5,589,707 | -0.10(-0.97%) |
Jan 10, 2011 | 10.19 | 10.23 | 9.920 | 10.13 | 2,763,014 | -0.16(-1.56%) |
Jan 07, 2011 | 10.10 | 10.40 | 9.956 | 10.29 | 6,688,090 | +0.18(+1.77%) |
Jan 06, 2011 | 10.11 | 10.28 | 9.920 | 10.11 | 4,559,400 | -0.01(-0.09%) |
Jan 05, 2011 | 9.590 | 10.15 | 9.581 | 10.12 | 5,100,470 | +0.35(+3.57%) |
Jan 04, 2011 | 9.742 | 10.01 | 9.295 | 9.769 | 6,426,638 | +0.13(+1.39%) |
Jan 03, 2011 | 9.205 | 9.697 | 9.188 | 9.634 | 3,806,777 | +0.53(+5.79%) |
Dec 31, 2010 | 9.098 | 9.250 | 9.036 | 9.107 | 1,103,630 | -0.01(-0.10%) |
Dec 30, 2010 | 9.134 | 9.179 | 9.018 | 9.116 | 1,203,169 | +0.00(+0.00%) |
Dec 29, 2010 | 9.027 | 9.161 | 8.982 | 9.116 | 2,640,481 | +0.08(+0.89%) |
Dec 28, 2010 | 9.241 | 9.241 | 9.027 | 9.036 | 1,788,645 | -0.21(-2.32%) |
Dec 27, 2010 | 9.062 | 9.281 | 9.000 | 9.250 | 1,582,259 | +0.11(+1.17%) |
Dec 23, 2010 | 9.393 | 9.402 | 9.080 | 9.143 | 2,446,332 | -0.21(-2.29%) |
Dec 22, 2010 | 9.340 | 9.456 | 9.246 | 9.357 | 3,909,737 | +0.09(+0.96%) |
Dec 21, 2010 | 9.116 | 9.340 | 9.080 | 9.268 | 2,917,273 | +0.20(+2.17%) |
Dec 20, 2010 | 8.955 | 9.232 | 8.875 | 9.071 | 3,626,912 | +0.13(+1.40%) |
Dec 17, 2010 | 8.580 | 8.991 | 8.508 | 8.946 | 5,308,435 | +0.42(+4.93%) |
Dec 16, 2010 | 8.508 | 8.562 | 8.383 | 8.526 | 1,993,727 | +0.07(+0.85%) |
Dec 15, 2010 | 8.616 | 8.705 | 8.446 | 8.455 | 2,815,428 | -0.15(-1.77%) |
Dec 14, 2010 | 8.714 | 8.776 | 8.589 | 8.607 | 2,031,115 | -0.04(-0.52%) |
Dec 13, 2010 | 8.884 | 8.973 | 8.616 | 8.651 | 3,114,165 | -0.17(-1.93%) |
Dec 10, 2010 | 8.616 | 8.963 | 8.553 | 8.821 | 3,036,672 | +0.20(+2.28%) |
Dec 09, 2010 | 8.696 | 8.705 | 8.450 | 8.625 | 3,018,150 | -0.01(-0.10%) |
Dec 08, 2010 | 8.169 | 8.826 | 8.151 | 8.633 | 8,397,992 | +0.55(+6.74%) |
Dec 07, 2010 | 8.490 | 8.625 | 8.070 | 8.088 | 3,956,262 | -0.26(-3.11%) |
Dec 06, 2010 | 8.312 | 8.374 | 8.213 | 8.347 | 1,745,582 | +0.03(+0.32%) |
Dec 03, 2010 | 8.196 | 8.356 | 8.044 | 8.321 | 1,999,851 | +0.03(+0.32%) |
Dec 02, 2010 | 7.731 | 8.303 | 7.695 | 8.294 | 4,267,200 | +0.55(+7.16%) |