Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.239 | 9.370 | 9.232 | 9.341 | 530,798 | +0.15(+1.65%) |
Feb 25, 2011 | 8.993 | 9.189 | 8.993 | 9.189 | 421,638 | +0.25(+2.83%) |
Feb 24, 2011 | 8.921 | 8.979 | 8.870 | 8.935 | 435,827 | +0.03(+0.33%) |
Feb 23, 2011 | 8.834 | 8.943 | 8.834 | 8.906 | 372,382 | +0.07(+0.74%) |
Feb 22, 2011 | 8.950 | 8.950 | 8.834 | 8.841 | 450,882 | -0.08(-0.89%) |
Feb 18, 2011 | 8.885 | 8.943 | 8.870 | 8.921 | 351,540 | +0.04(+0.49%) |
Feb 17, 2011 | 8.863 | 8.892 | 8.827 | 8.878 | 326,734 | +0.01(+0.16%) |
Feb 16, 2011 | 8.856 | 8.899 | 8.805 | 8.863 | 362,862 | +0.06(+0.66%) |
Feb 15, 2011 | 8.863 | 8.943 | 8.791 | 8.805 | 561,518 | -0.02(-0.25%) |
Feb 14, 2011 | 8.791 | 8.906 | 8.765 | 8.827 | 418,730 | +0.08(+0.91%) |
Feb 11, 2011 | 8.827 | 8.841 | 8.682 | 8.747 | 701,319 | -0.03(-0.33%) |
Feb 10, 2011 | 8.906 | 9.001 | 8.682 | 8.776 | 901,656 | -0.21(-2.33%) |
Feb 09, 2011 | 9.080 | 9.080 | 8.906 | 8.986 | 524,966 | -0.05(-0.56%) |
Feb 08, 2011 | 8.870 | 9.095 | 8.870 | 9.037 | 590,136 | +0.18(+2.04%) |
Feb 07, 2011 | 8.755 | 8.878 | 8.740 | 8.856 | 692,618 | +0.16(+1.83%) |
Feb 04, 2011 | 8.791 | 8.820 | 8.675 | 8.697 | 552,866 | -0.06(-0.66%) |
Feb 03, 2011 | 8.624 | 8.776 | 8.624 | 8.755 | 467,533 | +0.08(+0.92%) |
Feb 02, 2011 | 8.733 | 8.783 | 8.640 | 8.675 | 405,371 | -0.03(-0.33%) |
Feb 01, 2011 | 8.689 | 8.747 | 8.581 | 8.704 | 447,456 | -0.01(-0.17%) |
Jan 31, 2011 | 8.697 | 8.783 | 8.595 | 8.718 | 436,885 | +0.06(+0.67%) |
Jan 28, 2011 | 8.776 | 8.776 | 8.545 | 8.660 | 501,066 | -0.07(-0.75%) |
Jan 27, 2011 | 8.480 | 8.762 | 8.429 | 8.726 | 848,365 | +0.22(+2.55%) |
Jan 26, 2011 | 8.899 | 8.964 | 8.501 | 8.509 | 1,495,679 | -0.39(-4.39%) |
Jan 25, 2011 | 8.986 | 9.080 | 8.791 | 8.899 | 968,428 | -0.15(-1.68%) |
Jan 24, 2011 | 8.769 | 9.189 | 8.320 | 9.051 | 2,022,655 | -0.72(-7.33%) |
Jan 21, 2011 | 10.04 | 10.06 | 9.695 | 9.767 | 603,064 | -0.24(-2.39%) |
Jan 20, 2011 | 9.941 | 10.08 | 9.941 | 10.01 | 306,051 | +0.08(+0.80%) |
Jan 19, 2011 | 10.09 | 10.13 | 9.919 | 9.927 | 438,201 | -0.14(-1.37%) |
Jan 18, 2011 | 10.16 | 10.22 | 10.04 | 10.06 | 533,466 | -0.09(-0.86%) |
Jan 14, 2011 | 10.13 | 10.22 | 10.11 | 10.15 | 330,917 | +0.07(+0.65%) |
Jan 13, 2011 | 10.24 | 10.27 | 10.08 | 10.09 | 610,677 | -0.12(-1.20%) |
Jan 12, 2011 | 10.27 | 10.40 | 10.20 | 10.21 | 628,218 | +0.07(+0.64%) |
Jan 11, 2011 | 10.22 | 10.24 | 10.11 | 10.14 | 351,306 | -0.04(-0.43%) |
Jan 10, 2011 | 10.29 | 10.31 | 10.17 | 10.19 | 518,903 | -0.09(-0.92%) |
Jan 07, 2011 | 10.24 | 10.28 | 10.13 | 10.28 | 376,760 | +0.08(+0.78%) |
Jan 06, 2011 | 10.37 | 10.38 | 10.20 | 10.20 | 323,966 | -0.14(-1.33%) |
Jan 05, 2011 | 10.22 | 10.35 | 10.21 | 10.34 | 343,140 | +0.12(+1.13%) |
Jan 04, 2011 | 10.39 | 10.40 | 10.22 | 10.22 | 412,253 | -0.17(-1.60%) |
Jan 03, 2011 | 10.40 | 10.41 | 10.30 | 10.39 | 244,290 | +0.09(+0.84%) |
Dec 31, 2010 | 10.29 | 10.38 | 10.29 | 10.30 | 224,799 | -0.04(-0.35%) |
Dec 30, 2010 | 10.36 | 10.37 | 10.24 | 10.34 | 356,402 | -0.04(-0.42%) |
Dec 29, 2010 | 10.46 | 10.52 | 10.35 | 10.38 | 283,030 | -0.07(-0.69%) |
Dec 28, 2010 | 10.51 | 10.52 | 10.42 | 10.45 | 183,904 | -0.04(-0.35%) |
Dec 27, 2010 | 10.40 | 10.55 | 10.40 | 10.49 | 201,376 | +0.10(+0.98%) |
Dec 23, 2010 | 10.48 | 10.52 | 10.37 | 10.39 | 173,303 | -0.09(-0.90%) |
Dec 22, 2010 | 10.53 | 10.63 | 10.47 | 10.48 | 389,837 | +0.01(+0.14%) |
Dec 21, 2010 | 10.36 | 10.48 | 10.35 | 10.47 | 306,945 | +0.12(+1.19%) |
Dec 20, 2010 | 10.35 | 10.40 | 10.30 | 10.35 | 295,716 | +0.01(+0.14%) |
Dec 17, 2010 | 10.31 | 10.35 | 10.15 | 10.33 | 707,432 | +0.05(+0.49%) |
Dec 16, 2010 | 10.30 | 10.31 | 10.24 | 10.28 | 357,430 | -0.03(-0.28%) |
Dec 15, 2010 | 10.41 | 10.45 | 10.25 | 10.31 | 354,572 | -0.14(-1.38%) |
Dec 14, 2010 | 10.35 | 10.49 | 10.31 | 10.45 | 492,762 | +0.12(+1.19%) |
Dec 13, 2010 | 10.30 | 10.49 | 10.20 | 10.33 | 679,198 | -0.14(-1.38%) |
Dec 10, 2010 | 10.17 | 10.52 | 10.17 | 10.48 | 982,833 | +0.34(+3.34%) |
Dec 09, 2010 | 10.12 | 10.16 | 10.06 | 10.14 | 467,735 | +0.08(+0.77%) |
Dec 08, 2010 | 10.00 | 10.10 | 9.954 | 10.06 | 359,826 | +0.06(+0.56%) |
Dec 07, 2010 | 9.982 | 10.12 | 9.898 | 10.00 | 671,563 | +0.12(+1.21%) |
Dec 06, 2010 | 9.898 | 9.912 | 9.841 | 9.884 | 337,855 | +0.00(+0.00%) |
Dec 03, 2010 | 9.834 | 9.912 | 9.813 | 9.884 | 496,276 | +0.00(+0.00%) |
Dec 02, 2010 | 9.848 | 9.919 | 9.834 | 9.884 | 334,477 | +0.05(+0.50%) |