Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.407 | 9.422 | 9.245 | 9.350 | 316,464 | -0.05(-0.53%) |
Feb 25, 2011 | 9.120 | 9.400 | 9.112 | 9.400 | 197,142 | +0.30(+3.30%) |
Feb 24, 2011 | 9.142 | 9.232 | 9.045 | 9.100 | 399,931 | -0.03(-0.33%) |
Feb 23, 2011 | 9.270 | 9.285 | 9.127 | 9.130 | 379,992 | -0.15(-1.59%) |
Feb 22, 2011 | 9.142 | 9.320 | 9.132 | 9.277 | 530,875 | +0.02(+0.22%) |
Feb 18, 2011 | 9.372 | 9.372 | 9.250 | 9.257 | 550,490 | -0.04(-0.46%) |
Feb 17, 2011 | 9.305 | 9.360 | 9.215 | 9.300 | 345,141 | -0.03(-0.32%) |
Feb 16, 2011 | 9.435 | 9.497 | 9.290 | 9.330 | 283,849 | -0.07(-0.77%) |
Feb 15, 2011 | 9.660 | 9.700 | 9.402 | 9.402 | 500,134 | -0.29(-2.99%) |
Feb 14, 2011 | 9.710 | 9.727 | 9.598 | 9.692 | 215,926 | +0.00(+0.03%) |
Feb 11, 2011 | 9.627 | 9.730 | 9.610 | 9.690 | 192,151 | -0.01(-0.10%) |
Feb 10, 2011 | 9.610 | 9.795 | 9.610 | 9.700 | 375,790 | +0.02(+0.23%) |
Feb 09, 2011 | 9.557 | 9.702 | 9.487 | 9.677 | 319,304 | +0.10(+0.99%) |
Feb 08, 2011 | 9.472 | 9.587 | 9.427 | 9.582 | 187,897 | +0.09(+0.92%) |
Feb 07, 2011 | 9.290 | 9.632 | 9.290 | 9.495 | 197,634 | +0.20(+2.18%) |
Feb 04, 2011 | 9.310 | 9.355 | 9.222 | 9.292 | 204,240 | -0.04(-0.43%) |
Feb 03, 2011 | 9.302 | 9.340 | 9.170 | 9.332 | 345,029 | +0.03(+0.30%) |
Feb 02, 2011 | 9.227 | 9.365 | 9.227 | 9.305 | 161,211 | +0.02(+0.24%) |
Feb 01, 2011 | 9.057 | 9.317 | 8.947 | 9.282 | 349,100 | +0.29(+3.23%) |
Jan 31, 2011 | 9.130 | 9.137 | 8.967 | 8.992 | 383,192 | -0.06(-0.66%) |
Jan 28, 2011 | 9.477 | 9.477 | 8.977 | 9.052 | 379,713 | -0.37(-3.95%) |
Jan 27, 2011 | 9.435 | 9.477 | 9.227 | 9.425 | 359,586 | +0.04(+0.37%) |
Jan 26, 2011 | 8.940 | 9.455 | 8.940 | 9.390 | 898,799 | +0.47(+5.30%) |
Jan 25, 2011 | 8.835 | 8.937 | 8.690 | 8.917 | 1,015,574 | +0.01(+0.08%) |
Jan 24, 2011 | 9.025 | 9.156 | 8.895 | 8.910 | 336,347 | -0.13(-1.47%) |
Jan 21, 2011 | 9.212 | 9.327 | 8.930 | 9.042 | 1,128,905 | -0.10(-1.12%) |
Jan 20, 2011 | 9.655 | 9.747 | 9.117 | 9.145 | 948,382 | -0.61(-6.21%) |
Jan 19, 2011 | 9.952 | 10.00 | 9.702 | 9.750 | 526,592 | -0.19(-1.91%) |
Jan 18, 2011 | 9.995 | 10.12 | 9.835 | 9.940 | 281,209 | -0.06(-0.55%) |
Jan 14, 2011 | 9.812 | 10.07 | 9.800 | 9.995 | 315,477 | +0.18(+1.81%) |
Jan 13, 2011 | 9.905 | 9.995 | 9.747 | 9.817 | 350,236 | -0.06(-0.56%) |
Jan 12, 2011 | 9.915 | 10.26 | 9.772 | 9.873 | 509,656 | +0.03(+0.31%) |
Jan 11, 2011 | 9.872 | 9.947 | 9.740 | 9.842 | 419,950 | +0.05(+0.46%) |
Jan 10, 2011 | 9.717 | 9.820 | 9.705 | 9.797 | 455,282 | +0.06(+0.59%) |
Jan 07, 2011 | 9.792 | 9.792 | 9.602 | 9.740 | 550,678 | -0.01(-0.13%) |
Jan 06, 2011 | 9.985 | 10.00 | 9.647 | 9.752 | 777,973 | -0.23(-2.33%) |
Jan 05, 2011 | 9.945 | 10.22 | 9.910 | 9.985 | 1,176,393 | -0.38(-3.62%) |
Jan 04, 2011 | 10.77 | 10.79 | 9.627 | 10.36 | 1,828,434 | -0.21(-1.96%) |
Jan 03, 2011 | 10.40 | 10.66 | 10.36 | 10.57 | 884,130 | +0.31(+3.00%) |
Dec 31, 2010 | 10.43 | 10.55 | 10.26 | 10.26 | 342,106 | -0.21(-2.05%) |
Dec 30, 2010 | 10.48 | 10.61 | 10.41 | 10.48 | 181,894 | +0.02(+0.17%) |
Dec 29, 2010 | 10.47 | 10.58 | 10.38 | 10.46 | 229,434 | -0.03(-0.26%) |
Dec 28, 2010 | 10.46 | 10.53 | 10.34 | 10.49 | 256,367 | +0.01(+0.10%) |
Dec 27, 2010 | 10.48 | 10.62 | 10.42 | 10.48 | 286,132 | +0.00(+0.02%) |
Dec 23, 2010 | 10.38 | 10.50 | 10.38 | 10.47 | 337,335 | +0.08(+0.75%) |
Dec 22, 2010 | 10.33 | 10.49 | 10.19 | 10.40 | 512,743 | +0.12(+1.14%) |
Dec 21, 2010 | 10.36 | 10.39 | 10.10 | 10.28 | 465,891 | +0.01(+0.12%) |
Dec 20, 2010 | 10.49 | 10.49 | 10.25 | 10.27 | 293,002 | -0.13(-1.27%) |
Dec 17, 2010 | 10.30 | 10.44 | 10.03 | 10.40 | 1,033,429 | +0.09(+0.82%) |
Dec 16, 2010 | 10.39 | 10.47 | 10.25 | 10.31 | 617,961 | -0.03(-0.27%) |
Dec 15, 2010 | 10.00 | 10.47 | 9.988 | 10.34 | 650,265 | +0.35(+3.45%) |
Dec 14, 2010 | 9.972 | 10.00 | 9.927 | 9.995 | 290,375 | +0.09(+0.93%) |
Dec 13, 2010 | 9.927 | 10.07 | 9.878 | 9.902 | 531,723 | -0.02(-0.23%) |
Dec 10, 2010 | 9.795 | 9.927 | 9.787 | 9.925 | 235,956 | +0.18(+1.80%) |
Dec 09, 2010 | 9.797 | 9.862 | 9.695 | 9.750 | 336,811 | +0.05(+0.46%) |
Dec 08, 2010 | 9.690 | 9.735 | 9.632 | 9.705 | 343,142 | +0.04(+0.41%) |
Dec 07, 2010 | 9.592 | 9.680 | 9.537 | 9.665 | 306,519 | +0.14(+1.42%) |
Dec 06, 2010 | 9.500 | 9.735 | 9.404 | 9.530 | 220,744 | +0.04(+0.42%) |
Dec 03, 2010 | 9.502 | 9.542 | 9.402 | 9.490 | 302,964 | -0.09(-0.91%) |
Dec 02, 2010 | 9.647 | 9.745 | 9.408 | 9.577 | 277,598 | -0.03(-0.29%) |