Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.651 | 9.651 | 9.518 | 9.615 | 377,621 | -0.03(-0.32%) |
Feb 25, 2011 | 9.681 | 9.712 | 9.540 | 9.646 | 440,484 | -0.02(-0.23%) |
Feb 24, 2011 | 9.853 | 9.853 | 9.637 | 9.668 | 661,968 | -0.08(-0.78%) |
Feb 23, 2011 | 9.520 | 9.779 | 9.520 | 9.744 | 857,835 | +0.20(+2.07%) |
Feb 22, 2011 | 9.450 | 9.691 | 9.393 | 9.547 | 976,285 | +0.19(+2.02%) |
Feb 18, 2011 | 9.301 | 9.380 | 9.244 | 9.358 | 372,482 | +0.05(+0.52%) |
Feb 17, 2011 | 9.213 | 9.340 | 9.213 | 9.310 | 315,955 | +0.07(+0.71%) |
Feb 16, 2011 | 9.174 | 9.266 | 9.169 | 9.244 | 379,220 | +0.07(+0.81%) |
Feb 15, 2011 | 9.099 | 9.209 | 9.060 | 9.169 | 444,605 | +0.08(+0.92%) |
Feb 14, 2011 | 8.994 | 9.126 | 8.972 | 9.086 | 506,944 | +0.14(+1.52%) |
Feb 11, 2011 | 8.950 | 9.029 | 8.884 | 8.950 | 485,386 | -0.01(-0.15%) |
Feb 10, 2011 | 9.073 | 9.086 | 8.919 | 8.963 | 514,699 | -0.12(-1.35%) |
Feb 09, 2011 | 9.064 | 9.152 | 9.047 | 9.086 | 408,336 | -0.02(-0.19%) |
Feb 08, 2011 | 9.191 | 9.191 | 8.858 | 9.104 | 1,437,228 | -0.10(-1.05%) |
Feb 07, 2011 | 9.411 | 9.411 | 9.197 | 9.200 | 585,333 | -0.18(-1.92%) |
Feb 04, 2011 | 9.485 | 9.538 | 9.354 | 9.380 | 322,178 | -0.08(-0.83%) |
Feb 03, 2011 | 9.507 | 9.524 | 9.402 | 9.459 | 313,404 | -0.04(-0.42%) |
Feb 02, 2011 | 9.327 | 9.520 | 9.327 | 9.498 | 356,010 | +0.11(+1.12%) |
Feb 01, 2011 | 9.582 | 9.582 | 9.332 | 9.393 | 595,578 | -0.14(-1.43%) |
Jan 31, 2011 | 9.433 | 9.577 | 9.358 | 9.529 | 496,341 | +0.21(+2.21%) |
Jan 28, 2011 | 9.209 | 9.358 | 9.055 | 9.323 | 721,825 | +0.19(+2.07%) |
Jan 27, 2011 | 9.218 | 9.297 | 9.068 | 9.134 | 503,744 | -0.04(-0.48%) |
Jan 26, 2011 | 9.117 | 9.348 | 9.108 | 9.178 | 764,978 | +0.06(+0.67%) |
Jan 25, 2011 | 9.536 | 9.536 | 8.463 | 9.117 | 2,695,534 | -0.42(-4.44%) |
Jan 24, 2011 | 9.549 | 9.706 | 9.475 | 9.540 | 575,936 | +0.09(+0.97%) |
Jan 21, 2011 | 9.318 | 9.479 | 9.296 | 9.449 | 578,380 | +0.17(+1.79%) |
Jan 20, 2011 | 9.658 | 9.658 | 9.161 | 9.283 | 1,227,721 | -0.44(-4.57%) |
Jan 19, 2011 | 9.924 | 9.924 | 9.697 | 9.728 | 419,825 | -0.13(-1.33%) |
Jan 18, 2011 | 9.819 | 9.915 | 9.785 | 9.859 | 389,549 | +0.03(+0.27%) |
Jan 14, 2011 | 9.850 | 9.876 | 9.793 | 9.833 | 375,036 | -0.01(-0.09%) |
Jan 13, 2011 | 9.929 | 9.929 | 9.815 | 9.841 | 374,894 | -0.04(-0.40%) |
Jan 12, 2011 | 9.959 | 9.959 | 9.872 | 9.881 | 457,555 | -0.01(-0.09%) |
Jan 11, 2011 | 9.811 | 9.898 | 9.785 | 9.889 | 401,836 | +0.14(+1.43%) |
Jan 10, 2011 | 9.763 | 9.763 | 9.676 | 9.750 | 303,007 | +0.01(+0.13%) |
Jan 07, 2011 | 9.658 | 9.771 | 9.658 | 9.737 | 198,140 | +0.04(+0.45%) |
Jan 06, 2011 | 9.819 | 9.833 | 9.662 | 9.693 | 325,651 | -0.13(-1.33%) |
Jan 05, 2011 | 9.793 | 9.902 | 9.771 | 9.824 | 250,635 | +0.02(+0.22%) |
Jan 04, 2011 | 10.03 | 10.03 | 9.771 | 9.802 | 392,655 | -0.16(-1.62%) |
Jan 03, 2011 | 9.894 | 10.07 | 9.894 | 9.963 | 306,152 | +0.08(+0.79%) |
Dec 31, 2010 | 9.955 | 9.985 | 9.881 | 9.885 | 211,871 | -0.07(-0.74%) |
Dec 30, 2010 | 10.01 | 10.01 | 9.937 | 9.959 | 219,092 | -0.00(-0.04%) |
Dec 29, 2010 | 9.850 | 10.02 | 9.850 | 9.963 | 311,306 | +0.10(+0.96%) |
Dec 28, 2010 | 9.781 | 9.881 | 9.747 | 9.868 | 278,330 | +0.09(+0.89%) |
Dec 27, 2010 | 9.721 | 9.816 | 9.612 | 9.781 | 388,686 | +0.12(+1.21%) |
Dec 23, 2010 | 9.664 | 9.755 | 9.599 | 9.664 | 479,857 | +0.00(+0.00%) |
Dec 22, 2010 | 9.707 | 9.716 | 9.621 | 9.664 | 410,759 | -0.05(-0.55%) |
Dec 21, 2010 | 9.608 | 9.751 | 9.582 | 9.717 | 281,832 | +0.11(+1.10%) |
Dec 20, 2010 | 9.655 | 9.703 | 9.560 | 9.612 | 298,089 | -0.03(-0.36%) |
Dec 17, 2010 | 9.647 | 9.712 | 9.625 | 9.647 | 328,507 | -0.04(-0.45%) |
Dec 16, 2010 | 9.764 | 9.777 | 9.629 | 9.690 | 351,977 | -0.08(-0.80%) |
Dec 15, 2010 | 9.894 | 9.968 | 9.729 | 9.768 | 371,269 | -0.09(-0.93%) |
Dec 14, 2010 | 9.877 | 9.938 | 9.829 | 9.860 | 279,536 | +0.02(+0.18%) |
Dec 13, 2010 | 9.860 | 9.942 | 9.838 | 9.842 | 308,558 | +0.04(+0.40%) |
Dec 10, 2010 | 9.673 | 9.812 | 9.660 | 9.803 | 274,395 | +0.15(+1.58%) |
Dec 09, 2010 | 9.742 | 9.768 | 9.647 | 9.651 | 374,564 | -0.05(-0.54%) |
Dec 08, 2010 | 9.794 | 9.799 | 9.677 | 9.703 | 248,409 | -0.05(-0.56%) |
Dec 07, 2010 | 9.838 | 9.838 | 9.712 | 9.758 | 390,887 | +0.00(+0.03%) |
Dec 06, 2010 | 9.764 | 9.764 | 9.664 | 9.755 | 363,724 | +0.01(+0.13%) |
Dec 03, 2010 | 9.707 | 9.790 | 9.638 | 9.742 | 459,532 | -0.01(-0.13%) |
Dec 02, 2010 | 9.760 | 9.820 | 9.726 | 9.755 | 390,569 | +0.01(+0.09%) |