Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.731 | 8.772 | 8.601 | 8.688 | 343,678 | +0.03(+0.29%) |
Feb 25, 2011 | 8.482 | 8.716 | 8.356 | 8.663 | 1,404,276 | +0.18(+2.07%) |
Feb 24, 2011 | 8.410 | 8.563 | 8.239 | 8.488 | 774,628 | +0.04(+0.43%) |
Feb 23, 2011 | 8.751 | 8.835 | 8.366 | 8.452 | 569,892 | -0.30(-3.40%) |
Feb 22, 2011 | 8.913 | 8.979 | 8.676 | 8.749 | 716,007 | -0.28(-3.14%) |
Feb 18, 2011 | 9.129 | 9.194 | 8.981 | 9.033 | 506,313 | -0.08(-0.91%) |
Feb 17, 2011 | 8.936 | 9.265 | 8.874 | 9.116 | 428,848 | +0.19(+2.15%) |
Feb 16, 2011 | 9.000 | 9.057 | 8.671 | 8.924 | 412,650 | -0.01(-0.09%) |
Feb 15, 2011 | 8.536 | 9.175 | 8.401 | 8.932 | 832,004 | +0.34(+3.91%) |
Feb 14, 2011 | 8.695 | 8.787 | 8.492 | 8.596 | 289,426 | -0.11(-1.21%) |
Feb 11, 2011 | 8.671 | 8.769 | 8.589 | 8.701 | 371,883 | -0.03(-0.34%) |
Feb 10, 2011 | 8.656 | 8.830 | 8.636 | 8.731 | 195,530 | -0.02(-0.24%) |
Feb 09, 2011 | 8.832 | 8.893 | 8.662 | 8.751 | 330,416 | -0.10(-1.08%) |
Feb 08, 2011 | 8.800 | 8.901 | 8.765 | 8.847 | 479,198 | +0.05(+0.60%) |
Feb 07, 2011 | 8.659 | 8.885 | 8.591 | 8.794 | 614,717 | +0.17(+1.96%) |
Feb 04, 2011 | 9.221 | 9.326 | 8.552 | 8.624 | 767,446 | -0.60(-6.48%) |
Feb 03, 2011 | 8.490 | 9.355 | 8.410 | 9.222 | 1,470,023 | +0.81(+9.57%) |
Feb 02, 2011 | 8.277 | 8.539 | 8.277 | 8.417 | 478,242 | +0.08(+0.94%) |
Feb 01, 2011 | 8.214 | 8.372 | 8.099 | 8.338 | 564,589 | +0.15(+1.86%) |
Jan 31, 2011 | 8.104 | 8.226 | 7.920 | 8.186 | 417,230 | +0.18(+2.28%) |
Jan 28, 2011 | 8.273 | 8.273 | 7.916 | 8.004 | 368,392 | -0.32(-3.81%) |
Jan 27, 2011 | 8.521 | 8.521 | 8.205 | 8.320 | 395,251 | -0.19(-2.21%) |
Jan 26, 2011 | 8.100 | 8.543 | 7.958 | 8.508 | 1,114,716 | +0.40(+4.99%) |
Jan 25, 2011 | 7.911 | 8.125 | 7.807 | 8.104 | 682,210 | +0.13(+1.58%) |
Jan 24, 2011 | 7.935 | 8.092 | 7.762 | 7.978 | 1,038,251 | +0.08(+1.05%) |
Jan 21, 2011 | 8.100 | 8.291 | 7.895 | 7.895 | 1,062,431 | -0.12(-1.49%) |
Jan 20, 2011 | 8.118 | 8.193 | 7.988 | 8.015 | 790,648 | -0.12(-1.43%) |
Jan 19, 2011 | 8.233 | 8.299 | 8.118 | 8.131 | 515,184 | -0.10(-1.20%) |
Jan 18, 2011 | 8.215 | 8.298 | 8.156 | 8.230 | 811,604 | -0.04(-0.45%) |
Jan 14, 2011 | 8.151 | 8.307 | 8.133 | 8.266 | 446,113 | +0.12(+1.41%) |
Jan 13, 2011 | 7.992 | 8.216 | 7.966 | 8.151 | 902,076 | +0.19(+2.34%) |
Jan 12, 2011 | 8.066 | 8.066 | 7.838 | 7.965 | 893,193 | -0.01(-0.12%) |
Jan 11, 2011 | 8.043 | 8.176 | 7.794 | 7.975 | 744,433 | -0.03(-0.39%) |
Jan 10, 2011 | 8.165 | 8.230 | 7.865 | 8.006 | 749,792 | -0.24(-2.87%) |
Jan 07, 2011 | 8.205 | 8.310 | 8.053 | 8.243 | 412,761 | +0.04(+0.52%) |
Jan 06, 2011 | 8.331 | 8.435 | 8.157 | 8.201 | 429,704 | -0.12(-1.44%) |
Jan 05, 2011 | 8.461 | 8.517 | 8.239 | 8.320 | 2,372,634 | -0.14(-1.64%) |
Jan 04, 2011 | 8.852 | 8.852 | 8.150 | 8.459 | 578,731 | -0.34(-3.83%) |
Jan 03, 2011 | 8.761 | 8.876 | 8.689 | 8.796 | 695,529 | +0.16(+1.82%) |
Dec 31, 2010 | 8.662 | 8.722 | 8.546 | 8.639 | 429,504 | -0.04(-0.45%) |
Dec 30, 2010 | 8.791 | 8.828 | 8.664 | 8.678 | 362,622 | -0.10(-1.19%) |
Dec 29, 2010 | 8.707 | 8.815 | 8.672 | 8.782 | 328,859 | +0.12(+1.41%) |
Dec 28, 2010 | 8.767 | 8.767 | 8.433 | 8.660 | 669,292 | -0.12(-1.40%) |
Dec 27, 2010 | 8.730 | 8.800 | 8.586 | 8.783 | 298,053 | +0.05(+0.63%) |
Dec 23, 2010 | 8.824 | 8.824 | 8.699 | 8.728 | 268,025 | -0.09(-0.98%) |
Dec 22, 2010 | 8.875 | 8.894 | 8.713 | 8.814 | 295,930 | -0.01(-0.06%) |
Dec 21, 2010 | 8.844 | 8.860 | 8.740 | 8.820 | 445,968 | +0.05(+0.56%) |
Dec 20, 2010 | 8.582 | 8.835 | 8.582 | 8.770 | 613,572 | +0.26(+3.03%) |
Dec 17, 2010 | 8.943 | 8.943 | 8.475 | 8.512 | 1,220,441 | -0.45(-5.05%) |
Dec 16, 2010 | 9.011 | 9.036 | 8.939 | 8.964 | 452,261 | -0.04(-0.50%) |
Dec 15, 2010 | 9.170 | 9.270 | 8.983 | 9.009 | 454,051 | -0.15(-1.59%) |
Dec 14, 2010 | 9.380 | 9.380 | 9.115 | 9.155 | 603,922 | -0.16(-1.74%) |
Dec 13, 2010 | 9.440 | 9.448 | 9.203 | 9.317 | 337,475 | -0.09(-0.99%) |
Dec 10, 2010 | 9.415 | 9.446 | 9.230 | 9.411 | 626,646 | +0.08(+0.86%) |
Dec 09, 2010 | 9.462 | 9.462 | 9.267 | 9.331 | 363,612 | -0.01(-0.08%) |
Dec 08, 2010 | 9.445 | 9.449 | 9.295 | 9.338 | 480,087 | -0.11(-1.16%) |
Dec 07, 2010 | 9.574 | 9.758 | 9.341 | 9.447 | 517,097 | +0.00(+0.01%) |
Dec 06, 2010 | 9.719 | 9.725 | 9.295 | 9.447 | 906,212 | -0.32(-3.31%) |
Dec 03, 2010 | 8.899 | 9.814 | 8.899 | 9.770 | 1,520,963 | +0.79(+8.74%) |
Dec 02, 2010 | 9.077 | 9.107 | 8.930 | 8.985 | 509,259 | -0.05(-0.61%) |