Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.235 | 9.297 | 9.098 | 9.132 | 916,284 | -0.04(-0.45%) |
Feb 25, 2011 | 8.926 | 9.174 | 8.892 | 9.174 | 1,242,094 | +0.27(+3.00%) |
Feb 24, 2011 | 8.954 | 9.016 | 8.892 | 8.906 | 1,061,606 | -0.06(-0.69%) |
Feb 23, 2011 | 9.112 | 9.112 | 8.940 | 8.968 | 695,203 | -0.12(-1.36%) |
Feb 22, 2011 | 9.167 | 9.249 | 9.071 | 9.091 | 668,420 | -0.17(-1.85%) |
Feb 18, 2011 | 9.208 | 9.270 | 9.167 | 9.263 | 560,594 | +0.05(+0.52%) |
Feb 17, 2011 | 9.146 | 9.263 | 9.146 | 9.215 | 547,822 | +0.08(+0.90%) |
Feb 16, 2011 | 9.208 | 9.249 | 9.125 | 9.132 | 536,984 | -0.06(-0.67%) |
Feb 15, 2011 | 9.071 | 9.256 | 9.067 | 9.194 | 718,119 | +0.12(+1.28%) |
Feb 14, 2011 | 9.125 | 9.125 | 9.043 | 9.077 | 570,593 | -0.08(-0.82%) |
Feb 11, 2011 | 9.153 | 9.208 | 9.119 | 9.153 | 598,408 | -0.02(-0.22%) |
Feb 10, 2011 | 9.098 | 9.228 | 9.098 | 9.174 | 412,683 | +0.01(+0.07%) |
Feb 09, 2011 | 9.256 | 9.290 | 9.139 | 9.167 | 582,085 | -0.14(-1.47%) |
Feb 08, 2011 | 9.393 | 9.434 | 9.222 | 9.304 | 687,158 | -0.11(-1.17%) |
Feb 07, 2011 | 9.324 | 9.448 | 9.314 | 9.414 | 777,934 | +0.08(+0.88%) |
Feb 04, 2011 | 9.475 | 9.475 | 9.270 | 9.331 | 1,916,064 | +0.17(+1.87%) |
Feb 03, 2011 | 9.050 | 9.228 | 9.002 | 9.160 | 961,640 | +0.09(+0.98%) |
Feb 02, 2011 | 9.112 | 9.174 | 9.043 | 9.071 | 468,761 | -0.04(-0.45%) |
Feb 01, 2011 | 8.995 | 9.125 | 8.947 | 9.112 | 533,663 | +0.17(+1.92%) |
Jan 31, 2011 | 9.016 | 9.016 | 8.899 | 8.940 | 493,024 | -0.02(-0.23%) |
Jan 28, 2011 | 9.167 | 9.180 | 8.961 | 8.961 | 687,314 | -0.23(-2.46%) |
Jan 27, 2011 | 9.201 | 9.228 | 9.153 | 9.187 | 454,711 | -0.01(-0.07%) |
Jan 26, 2011 | 9.201 | 9.276 | 9.125 | 9.194 | 645,319 | +0.04(+0.45%) |
Jan 25, 2011 | 9.160 | 9.194 | 9.057 | 9.153 | 523,041 | -0.05(-0.52%) |
Jan 24, 2011 | 9.091 | 9.242 | 9.016 | 9.201 | 858,888 | +0.16(+1.78%) |
Jan 21, 2011 | 9.176 | 9.176 | 8.985 | 9.040 | 727,498 | -0.05(-0.60%) |
Jan 20, 2011 | 9.135 | 9.250 | 9.074 | 9.094 | 948,572 | -0.07(-0.82%) |
Jan 19, 2011 | 9.244 | 9.332 | 9.135 | 9.169 | 770,058 | -0.11(-1.17%) |
Jan 18, 2011 | 9.257 | 9.278 | 9.169 | 9.278 | 887,411 | +0.03(+0.29%) |
Jan 14, 2011 | 9.203 | 9.250 | 9.142 | 9.250 | 655,526 | +0.05(+0.52%) |
Jan 13, 2011 | 9.162 | 9.203 | 9.121 | 9.203 | 410,951 | +0.02(+0.22%) |
Jan 12, 2011 | 9.210 | 9.210 | 9.074 | 9.182 | 532,177 | +0.05(+0.60%) |
Jan 11, 2011 | 9.114 | 9.203 | 9.060 | 9.128 | 778,560 | +0.05(+0.60%) |
Jan 10, 2011 | 8.972 | 9.135 | 8.863 | 9.074 | 830,956 | +0.10(+1.06%) |
Jan 07, 2011 | 9.006 | 9.053 | 8.856 | 8.979 | 606,364 | +0.01(+0.15%) |
Jan 06, 2011 | 9.019 | 9.019 | 8.897 | 8.965 | 458,750 | -0.03(-0.38%) |
Jan 05, 2011 | 9.060 | 9.067 | 8.931 | 8.999 | 577,091 | -0.10(-1.05%) |
Jan 04, 2011 | 9.060 | 9.108 | 8.972 | 9.094 | 863,377 | +0.10(+1.13%) |
Jan 03, 2011 | 8.931 | 9.019 | 8.843 | 8.992 | 1,021,243 | +0.14(+1.61%) |
Dec 31, 2010 | 8.985 | 9.013 | 8.843 | 8.849 | 580,665 | -0.13(-1.44%) |
Dec 30, 2010 | 9.006 | 9.080 | 8.924 | 8.979 | 461,277 | +0.00(+0.00%) |
Dec 29, 2010 | 8.999 | 9.053 | 8.917 | 8.979 | 358,871 | -0.02(-0.23%) |
Dec 28, 2010 | 9.026 | 9.060 | 8.938 | 8.999 | 464,096 | -0.05(-0.53%) |
Dec 27, 2010 | 9.033 | 9.118 | 8.972 | 9.046 | 643,724 | -0.01(-0.08%) |
Dec 23, 2010 | 8.883 | 9.121 | 8.836 | 9.053 | 1,436,676 | +0.16(+1.83%) |
Dec 22, 2010 | 8.897 | 8.985 | 8.843 | 8.890 | 701,845 | -0.02(-0.23%) |
Dec 21, 2010 | 8.829 | 8.924 | 8.747 | 8.911 | 859,452 | +0.11(+1.24%) |
Dec 20, 2010 | 8.788 | 8.822 | 8.741 | 8.802 | 553,773 | +0.05(+0.54%) |
Dec 17, 2010 | 8.645 | 8.761 | 8.550 | 8.754 | 1,394,219 | +0.10(+1.18%) |
Dec 16, 2010 | 8.462 | 8.666 | 8.435 | 8.652 | 634,137 | +0.18(+2.17%) |
Dec 15, 2010 | 8.544 | 8.598 | 8.469 | 8.469 | 685,911 | -0.07(-0.80%) |
Dec 14, 2010 | 8.612 | 8.625 | 8.516 | 8.537 | 703,228 | -0.03(-0.32%) |
Dec 13, 2010 | 8.496 | 8.645 | 8.489 | 8.564 | 844,189 | +0.10(+1.20%) |
Dec 10, 2010 | 8.353 | 8.482 | 8.333 | 8.462 | 526,345 | +0.12(+1.38%) |
Dec 09, 2010 | 8.380 | 8.387 | 8.244 | 8.346 | 589,618 | +0.03(+0.33%) |
Dec 08, 2010 | 8.299 | 8.367 | 8.258 | 8.319 | 1,039,055 | +0.04(+0.49%) |
Dec 07, 2010 | 8.244 | 8.353 | 8.204 | 8.278 | 1,200,156 | +0.09(+1.08%) |
Dec 06, 2010 | 8.217 | 8.250 | 8.109 | 8.190 | 773,846 | -0.07(-0.82%) |
Dec 03, 2010 | 8.156 | 8.285 | 8.095 | 8.258 | 684,307 | +0.04(+0.50%) |
Dec 02, 2010 | 8.244 | 8.272 | 8.136 | 8.217 | 854,786 | -0.05(-0.66%) |