Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.689 | 9.856 | 9.627 | 9.788 | 6,553,579 | +0.11(+1.15%) |
Feb 25, 2011 | 9.596 | 9.683 | 9.547 | 9.677 | 5,477,894 | +0.13(+1.36%) |
Feb 24, 2011 | 9.584 | 9.658 | 9.504 | 9.547 | 7,866,356 | -0.04(-0.45%) |
Feb 23, 2011 | 9.726 | 9.766 | 9.590 | 9.590 | 6,713,537 | -0.15(-1.52%) |
Feb 22, 2011 | 9.726 | 9.812 | 9.701 | 9.738 | 3,378,409 | -0.07(-0.75%) |
Feb 18, 2011 | 9.812 | 9.819 | 9.754 | 9.812 | 4,591,691 | -0.01(-0.06%) |
Feb 17, 2011 | 9.788 | 9.837 | 9.769 | 9.819 | 3,303,490 | -0.01(-0.06%) |
Feb 16, 2011 | 9.874 | 9.908 | 9.788 | 9.825 | 3,494,132 | -0.02(-0.25%) |
Feb 15, 2011 | 9.769 | 9.880 | 9.751 | 9.849 | 5,366,670 | +0.05(+0.50%) |
Feb 14, 2011 | 9.899 | 9.899 | 9.763 | 9.800 | 5,260,807 | -0.07(-0.70%) |
Feb 11, 2011 | 9.778 | 9.931 | 9.772 | 9.870 | 4,688,526 | +0.04(+0.37%) |
Feb 10, 2011 | 9.809 | 9.882 | 9.766 | 9.833 | 3,758,719 | +0.02(+0.19%) |
Feb 09, 2011 | 9.857 | 9.870 | 9.760 | 9.815 | 4,834,696 | -0.09(-0.86%) |
Feb 08, 2011 | 9.943 | 9.964 | 9.888 | 9.900 | 3,758,665 | -0.06(-0.61%) |
Feb 07, 2011 | 9.863 | 9.967 | 9.845 | 9.961 | 17,098,734 | +0.12(+1.24%) |
Feb 04, 2011 | 9.870 | 9.876 | 9.754 | 9.839 | 11,410,674 | -0.01(-0.12%) |
Feb 03, 2011 | 9.802 | 9.870 | 9.760 | 9.851 | 13,369,617 | +0.05(+0.56%) |
Feb 02, 2011 | 9.876 | 9.912 | 9.796 | 9.796 | 3,997,035 | -0.10(-0.99%) |
Feb 01, 2011 | 9.894 | 9.918 | 9.857 | 9.894 | 5,220,620 | +0.05(+0.50%) |
Jan 31, 2011 | 9.809 | 9.912 | 9.754 | 9.845 | 7,692,612 | +0.07(+0.75%) |
Jan 28, 2011 | 9.851 | 9.857 | 9.705 | 9.772 | 6,414,563 | -0.07(-0.74%) |
Jan 27, 2011 | 9.833 | 9.876 | 9.790 | 9.845 | 4,457,684 | +0.02(+0.25%) |
Jan 26, 2011 | 9.827 | 9.851 | 9.784 | 9.821 | 2,920,175 | -0.02(-0.25%) |
Jan 25, 2011 | 9.766 | 9.845 | 9.760 | 9.845 | 5,164,595 | +0.04(+0.37%) |
Jan 24, 2011 | 9.693 | 9.815 | 9.656 | 9.809 | 12,097,800 | +0.12(+1.19%) |
Jan 21, 2011 | 9.778 | 9.790 | 9.687 | 9.693 | 9,287,602 | -0.02(-0.25%) |
Jan 20, 2011 | 9.644 | 9.881 | 9.644 | 9.717 | 8,173,384 | +0.07(+0.76%) |
Jan 19, 2011 | 9.614 | 9.656 | 9.571 | 9.644 | 4,735,627 | +0.05(+0.51%) |
Jan 18, 2011 | 9.595 | 9.626 | 9.540 | 9.595 | 4,747,605 | +0.02(+0.25%) |
Jan 14, 2011 | 9.614 | 9.632 | 9.528 | 9.571 | 3,943,927 | -0.04(-0.44%) |
Jan 13, 2011 | 9.620 | 9.650 | 9.577 | 9.614 | 3,544,707 | +0.00(+0.00%) |
Jan 12, 2011 | 9.589 | 9.644 | 9.546 | 9.614 | 4,919,477 | +0.09(+0.90%) |
Jan 11, 2011 | 9.607 | 9.614 | 9.522 | 9.528 | 6,093,922 | -0.07(-0.70%) |
Jan 10, 2011 | 9.504 | 9.595 | 9.437 | 9.595 | 5,267,125 | +0.04(+0.38%) |
Jan 07, 2011 | 9.553 | 9.595 | 9.461 | 9.559 | 9,517,416 | +0.04(+0.45%) |
Jan 06, 2011 | 9.595 | 9.614 | 9.492 | 9.516 | 5,913,565 | -0.10(-1.01%) |
Jan 05, 2011 | 9.638 | 9.662 | 9.583 | 9.614 | 4,009,767 | -0.04(-0.38%) |
Jan 04, 2011 | 9.626 | 9.699 | 9.559 | 9.650 | 4,677,339 | +0.02(+0.19%) |
Jan 03, 2011 | 9.638 | 9.650 | 9.583 | 9.632 | 5,000,441 | +0.05(+0.51%) |
Dec 31, 2010 | 9.607 | 9.626 | 9.577 | 9.583 | 2,323,764 | -0.02(-0.25%) |
Dec 30, 2010 | 9.656 | 9.681 | 9.577 | 9.607 | 2,785,259 | -0.04(-0.44%) |
Dec 29, 2010 | 9.656 | 9.705 | 9.650 | 9.650 | 1,953,265 | -0.01(-0.13%) |
Dec 28, 2010 | 9.723 | 9.723 | 9.638 | 9.662 | 3,595,279 | -0.03(-0.31%) |
Dec 27, 2010 | 9.662 | 9.723 | 9.571 | 9.693 | 2,286,260 | +0.00(+0.00%) |
Dec 23, 2010 | 9.681 | 9.717 | 9.638 | 9.693 | 2,670,949 | +0.01(+0.13%) |
Dec 22, 2010 | 9.687 | 9.742 | 9.674 | 9.681 | 4,057,775 | +0.00(+0.00%) |
Dec 21, 2010 | 9.717 | 9.784 | 9.674 | 9.681 | 3,937,995 | -0.02(-0.19%) |
Dec 20, 2010 | 9.754 | 9.784 | 9.656 | 9.699 | 5,144,858 | +0.02(+0.25%) |
Dec 17, 2010 | 9.662 | 9.699 | 9.595 | 9.674 | 6,084,797 | -0.02(-0.19%) |
Dec 16, 2010 | 9.699 | 9.711 | 9.595 | 9.693 | 4,568,603 | +0.02(+0.25%) |
Dec 15, 2010 | 9.790 | 9.798 | 9.638 | 9.668 | 4,324,320 | -0.15(-1.49%) |
Dec 14, 2010 | 9.748 | 9.857 | 9.735 | 9.815 | 4,471,870 | +0.10(+1.07%) |
Dec 13, 2010 | 9.742 | 9.778 | 9.693 | 9.711 | 4,356,363 | +0.05(+0.57%) |
Dec 10, 2010 | 9.650 | 9.748 | 9.595 | 9.656 | 7,852,221 | +0.05(+0.57%) |
Dec 09, 2010 | 9.559 | 9.614 | 9.498 | 9.601 | 4,594,275 | +0.07(+0.77%) |
Dec 08, 2010 | 9.534 | 9.601 | 9.467 | 9.528 | 4,087,552 | -0.01(-0.06%) |
Dec 07, 2010 | 9.668 | 9.681 | 9.522 | 9.534 | 5,937,011 | -0.01(-0.13%) |
Dec 06, 2010 | 9.674 | 9.674 | 9.546 | 9.546 | 7,133,040 | -0.15(-1.51%) |
Dec 03, 2010 | 9.644 | 9.705 | 9.553 | 9.693 | 10,806,558 | +0.04(+0.38%) |
Dec 02, 2010 | 9.589 | 9.674 | 9.534 | 9.656 | 3,801,755 | +0.05(+0.51%) |