Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.244 | 8.376 | 8.197 | 8.225 | 368,082 | +0.03(+0.34%) |
Feb 25, 2011 | 8.065 | 8.254 | 7.801 | 8.197 | 575,823 | +0.23(+2.84%) |
Feb 24, 2011 | 8.159 | 8.178 | 7.961 | 7.971 | 390,360 | -0.16(-1.97%) |
Feb 23, 2011 | 8.159 | 8.272 | 8.009 | 8.131 | 539,638 | +0.08(+1.05%) |
Feb 22, 2011 | 8.442 | 8.442 | 8.009 | 8.046 | 764,750 | -0.37(-4.37%) |
Feb 18, 2011 | 8.583 | 8.583 | 8.385 | 8.414 | 819,730 | -0.18(-2.08%) |
Feb 17, 2011 | 8.857 | 8.932 | 8.574 | 8.593 | 756,915 | -0.26(-2.98%) |
Feb 16, 2011 | 8.753 | 8.941 | 8.659 | 8.857 | 773,346 | +0.21(+2.40%) |
Feb 15, 2011 | 8.583 | 8.744 | 8.574 | 8.649 | 418,245 | +0.07(+0.77%) |
Feb 14, 2011 | 8.480 | 8.621 | 8.367 | 8.583 | 699,506 | +0.14(+1.67%) |
Feb 11, 2011 | 8.357 | 8.489 | 8.244 | 8.442 | 656,899 | +0.09(+1.13%) |
Feb 10, 2011 | 8.338 | 8.385 | 8.244 | 8.348 | 561,190 | -0.08(-1.01%) |
Feb 09, 2011 | 8.583 | 8.621 | 8.385 | 8.433 | 621,546 | -0.15(-1.76%) |
Feb 08, 2011 | 8.272 | 8.630 | 8.272 | 8.583 | 1,547,941 | +0.28(+3.41%) |
Feb 07, 2011 | 8.367 | 8.461 | 8.282 | 8.301 | 1,021,063 | -0.03(-0.34%) |
Feb 04, 2011 | 8.282 | 8.367 | 8.197 | 8.329 | 1,586,444 | +0.15(+1.84%) |
Feb 03, 2011 | 8.951 | 8.951 | 8.131 | 8.178 | 6,983,006 | -2.09(-20.37%) |
Feb 02, 2011 | 10.51 | 10.69 | 10.21 | 10.27 | 920,800 | -0.18(-1.71%) |
Feb 01, 2011 | 10.40 | 10.55 | 10.27 | 10.45 | 500,862 | +0.18(+1.74%) |
Jan 31, 2011 | 9.921 | 10.45 | 9.902 | 10.27 | 539,026 | +0.33(+3.32%) |
Jan 28, 2011 | 10.38 | 10.38 | 9.921 | 9.940 | 506,588 | -0.45(-4.35%) |
Jan 27, 2011 | 10.46 | 10.58 | 10.37 | 10.39 | 220,618 | -0.08(-0.81%) |
Jan 26, 2011 | 10.49 | 10.55 | 10.37 | 10.48 | 302,529 | -0.01(-0.09%) |
Jan 25, 2011 | 10.61 | 10.78 | 10.37 | 10.49 | 483,154 | -0.32(-2.96%) |
Jan 24, 2011 | 10.60 | 10.84 | 10.34 | 10.81 | 613,384 | +0.25(+2.41%) |
Jan 21, 2011 | 10.85 | 10.85 | 10.55 | 10.55 | 473,017 | -0.13(-1.23%) |
Jan 20, 2011 | 10.63 | 10.70 | 10.28 | 10.68 | 792,694 | +0.13(+1.25%) |
Jan 19, 2011 | 11.08 | 11.30 | 10.52 | 10.55 | 888,186 | -0.55(-4.92%) |
Jan 18, 2011 | 11.33 | 11.50 | 11.03 | 11.10 | 764,729 | -0.30(-2.64%) |
Jan 14, 2011 | 11.19 | 11.68 | 10.88 | 11.40 | 1,182,928 | +0.15(+1.34%) |
Jan 13, 2011 | 12.04 | 12.04 | 11.15 | 11.25 | 1,714,152 | -0.83(-6.86%) |
Jan 12, 2011 | 10.84 | 12.17 | 10.79 | 12.08 | 3,110,886 | +1.35(+12.56%) |
Jan 11, 2011 | 10.19 | 10.74 | 10.02 | 10.73 | 991,004 | +0.57(+5.56%) |
Jan 10, 2011 | 9.771 | 10.26 | 9.601 | 10.17 | 773,740 | +0.41(+4.25%) |
Jan 07, 2011 | 9.940 | 10.02 | 9.742 | 9.752 | 448,200 | -0.18(-1.80%) |
Jan 06, 2011 | 9.799 | 10.02 | 9.742 | 9.931 | 468,022 | +0.17(+1.74%) |
Jan 05, 2011 | 9.469 | 9.771 | 9.422 | 9.761 | 537,720 | +0.33(+3.50%) |
Jan 04, 2011 | 10.04 | 10.04 | 9.356 | 9.431 | 1,414,804 | -0.40(-4.03%) |
Jan 03, 2011 | 9.893 | 9.987 | 9.789 | 9.827 | 545,045 | +0.00(+0.00%) |
Dec 31, 2010 | 9.714 | 10.07 | 9.667 | 9.827 | 870,716 | -0.08(-0.76%) |
Dec 30, 2010 | 9.780 | 9.950 | 9.705 | 9.902 | 921,046 | +0.14(+1.45%) |
Dec 29, 2010 | 10.02 | 10.06 | 9.686 | 9.761 | 713,484 | -0.04(-0.38%) |
Dec 28, 2010 | 9.667 | 9.940 | 9.648 | 9.799 | 736,294 | +0.18(+1.86%) |
Dec 27, 2010 | 10.01 | 10.13 | 9.516 | 9.620 | 1,296,268 | -0.40(-3.95%) |
Dec 23, 2010 | 9.422 | 10.49 | 9.422 | 10.02 | 4,613,648 | +0.56(+5.88%) |
Dec 22, 2010 | 8.602 | 9.535 | 8.602 | 9.460 | 1,519,165 | +0.87(+10.09%) |
Dec 21, 2010 | 8.583 | 8.621 | 8.517 | 8.593 | 541,113 | +0.03(+0.33%) |
Dec 20, 2010 | 8.593 | 8.621 | 8.489 | 8.564 | 427,260 | -0.02(-0.22%) |
Dec 17, 2010 | 8.621 | 8.715 | 8.536 | 8.583 | 368,262 | -0.04(-0.44%) |
Dec 16, 2010 | 8.555 | 8.630 | 8.536 | 8.621 | 236,020 | +0.06(+0.66%) |
Dec 15, 2010 | 8.574 | 8.706 | 8.480 | 8.564 | 693,101 | +0.01(+0.11%) |
Dec 14, 2010 | 8.923 | 9.007 | 8.480 | 8.555 | 1,141,017 | -0.23(-2.58%) |
Dec 13, 2010 | 8.367 | 8.904 | 8.320 | 8.781 | 1,230,362 | +0.49(+5.91%) |
Dec 10, 2010 | 8.282 | 8.376 | 8.235 | 8.291 | 974,657 | +0.06(+0.69%) |
Dec 09, 2010 | 8.376 | 8.376 | 8.216 | 8.235 | 668,961 | -0.04(-0.46%) |
Dec 08, 2010 | 8.367 | 8.414 | 8.225 | 8.272 | 472,911 | -0.03(-0.34%) |
Dec 07, 2010 | 8.329 | 8.385 | 8.249 | 8.301 | 595,194 | +0.04(+0.46%) |
Dec 06, 2010 | 8.357 | 8.461 | 8.244 | 8.263 | 681,726 | -0.12(-1.46%) |
Dec 03, 2010 | 8.385 | 8.489 | 8.291 | 8.385 | 757,273 | -0.04(-0.45%) |
Dec 02, 2010 | 8.320 | 8.536 | 8.301 | 8.423 | 868,836 | +0.12(+1.48%) |