Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.21 | 10.31 | 10.18 | 10.30 | 819,106 | +0.13(+1.23%) |
Feb 25, 2011 | 9.895 | 10.18 | 9.895 | 10.18 | 745,895 | +0.29(+2.93%) |
Feb 24, 2011 | 9.790 | 9.928 | 9.764 | 9.889 | 1,093,915 | +0.10(+1.01%) |
Feb 23, 2011 | 9.764 | 9.875 | 9.698 | 9.790 | 1,041,695 | +0.06(+0.61%) |
Feb 22, 2011 | 9.605 | 9.783 | 9.553 | 9.731 | 1,061,601 | +0.03(+0.34%) |
Feb 18, 2011 | 9.619 | 9.757 | 9.612 | 9.698 | 503,143 | +0.15(+1.59%) |
Feb 17, 2011 | 9.507 | 9.586 | 9.421 | 9.546 | 385,623 | +0.05(+0.49%) |
Feb 16, 2011 | 9.401 | 9.500 | 9.342 | 9.500 | 444,166 | +0.11(+1.12%) |
Feb 15, 2011 | 9.434 | 9.493 | 9.388 | 9.394 | 896,768 | -0.09(-0.97%) |
Feb 14, 2011 | 9.523 | 9.605 | 9.454 | 9.487 | 427,488 | -0.04(-0.42%) |
Feb 11, 2011 | 9.315 | 9.539 | 9.296 | 9.526 | 459,186 | +0.16(+1.76%) |
Feb 10, 2011 | 9.296 | 9.375 | 9.249 | 9.361 | 602,457 | +0.01(+0.14%) |
Feb 09, 2011 | 9.282 | 9.355 | 9.276 | 9.348 | 707,008 | +0.01(+0.14%) |
Feb 08, 2011 | 9.296 | 9.454 | 9.256 | 9.335 | 326,602 | +0.02(+0.21%) |
Feb 07, 2011 | 9.289 | 9.374 | 9.289 | 9.315 | 557,005 | +0.01(+0.14%) |
Feb 04, 2011 | 9.309 | 9.394 | 9.263 | 9.302 | 560,406 | -0.03(-0.28%) |
Feb 03, 2011 | 9.256 | 9.365 | 9.210 | 9.329 | 526,062 | +0.04(+0.43%) |
Feb 02, 2011 | 9.381 | 9.388 | 9.282 | 9.289 | 602,204 | -0.11(-1.19%) |
Feb 01, 2011 | 9.315 | 9.460 | 9.249 | 9.401 | 1,117,289 | +0.10(+1.06%) |
Jan 31, 2011 | 9.269 | 9.368 | 9.230 | 9.302 | 1,025,315 | -0.22(-2.35%) |
Jan 28, 2011 | 9.882 | 9.895 | 9.335 | 9.526 | 1,445,823 | -0.42(-4.24%) |
Jan 27, 2011 | 9.869 | 9.961 | 9.803 | 9.948 | 386,254 | +0.03(+0.33%) |
Jan 26, 2011 | 9.988 | 10.00 | 9.797 | 9.915 | 418,285 | +0.00(+0.00%) |
Jan 25, 2011 | 9.876 | 9.961 | 9.770 | 9.915 | 688,674 | -0.02(-0.20%) |
Jan 24, 2011 | 9.915 | 10.05 | 9.902 | 9.935 | 546,898 | +0.04(+0.40%) |
Jan 21, 2011 | 10.08 | 10.09 | 9.876 | 9.895 | 940,659 | -0.11(-1.12%) |
Jan 20, 2011 | 9.902 | 10.09 | 9.889 | 10.01 | 688,279 | +0.03(+0.26%) |
Jan 19, 2011 | 10.17 | 10.23 | 9.948 | 9.981 | 719,185 | -0.24(-2.32%) |
Jan 18, 2011 | 9.810 | 10.27 | 9.810 | 10.22 | 532,724 | -0.05(-0.51%) |
Jan 14, 2011 | 9.625 | 10.35 | 9.625 | 10.27 | 927,416 | +0.65(+6.71%) |
Jan 13, 2011 | 9.764 | 9.783 | 9.566 | 9.625 | 417,803 | -0.16(-1.62%) |
Jan 12, 2011 | 9.823 | 9.902 | 9.586 | 9.783 | 506,803 | +0.07(+0.68%) |
Jan 11, 2011 | 9.915 | 9.988 | 9.704 | 9.717 | 440,066 | -0.16(-1.67%) |
Jan 10, 2011 | 9.731 | 9.915 | 9.572 | 9.882 | 482,787 | +0.15(+1.49%) |
Jan 07, 2011 | 10.14 | 10.22 | 9.737 | 9.737 | 710,712 | -0.40(-3.97%) |
Jan 06, 2011 | 10.15 | 10.27 | 10.02 | 10.14 | 747,938 | -0.05(-0.51%) |
Jan 05, 2011 | 10.05 | 10.22 | 10.01 | 10.19 | 453,277 | +0.16(+1.56%) |
Jan 04, 2011 | 10.21 | 10.24 | 9.858 | 10.03 | 511,989 | -0.11(-1.10%) |
Jan 03, 2011 | 9.996 | 10.33 | 9.996 | 10.15 | 649,899 | +0.27(+2.71%) |
Dec 31, 2010 | 10.08 | 10.10 | 9.871 | 9.878 | 417,044 | -0.21(-2.07%) |
Dec 30, 2010 | 10.09 | 10.20 | 10.07 | 10.09 | 350,937 | -0.03(-0.26%) |
Dec 29, 2010 | 10.32 | 10.32 | 10.11 | 10.11 | 286,240 | -0.19(-1.84%) |
Dec 28, 2010 | 10.23 | 10.31 | 10.03 | 10.30 | 424,879 | +0.08(+0.83%) |
Dec 27, 2010 | 10.16 | 10.28 | 10.13 | 10.22 | 233,006 | -0.01(-0.06%) |
Dec 23, 2010 | 10.22 | 10.26 | 10.15 | 10.22 | 628,670 | +0.03(+0.32%) |
Dec 22, 2010 | 9.826 | 10.29 | 9.826 | 10.19 | 726,967 | +0.35(+3.52%) |
Dec 21, 2010 | 9.649 | 9.865 | 9.551 | 9.845 | 618,381 | +0.23(+2.38%) |
Dec 20, 2010 | 9.499 | 9.701 | 9.492 | 9.616 | 549,116 | +0.14(+1.52%) |
Dec 17, 2010 | 9.446 | 9.558 | 9.381 | 9.473 | 1,367,071 | +0.02(+0.21%) |
Dec 16, 2010 | 9.460 | 9.630 | 9.414 | 9.453 | 561,606 | -0.01(-0.07%) |
Dec 15, 2010 | 9.479 | 9.623 | 9.414 | 9.460 | 440,001 | -0.01(-0.14%) |
Dec 14, 2010 | 9.394 | 9.597 | 9.300 | 9.473 | 529,044 | +0.12(+1.33%) |
Dec 13, 2010 | 9.401 | 9.525 | 9.244 | 9.348 | 429,523 | -0.03(-0.35%) |
Dec 10, 2010 | 9.257 | 9.381 | 9.198 | 9.381 | 408,508 | +0.12(+1.27%) |
Dec 09, 2010 | 9.263 | 9.316 | 9.152 | 9.263 | 402,172 | +0.08(+0.85%) |
Dec 08, 2010 | 8.969 | 9.211 | 8.923 | 9.185 | 843,194 | +0.25(+2.85%) |
Dec 07, 2010 | 8.950 | 9.008 | 8.904 | 8.930 | 624,512 | +0.06(+0.66%) |
Dec 06, 2010 | 8.852 | 8.904 | 8.788 | 8.871 | 850,472 | -0.02(-0.22%) |
Dec 03, 2010 | 8.721 | 8.910 | 8.629 | 8.891 | 569,636 | +0.09(+1.04%) |
Dec 02, 2010 | 8.812 | 8.852 | 8.623 | 8.799 | 711,551 | -0.03(-0.30%) |