Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.471 | 9.542 | 9.048 | 9.282 | 4,464,756 | -0.12(-1.24%) |
Feb 25, 2011 | 9.156 | 9.471 | 9.084 | 9.399 | 3,178,668 | +0.28(+3.06%) |
Feb 24, 2011 | 8.841 | 9.156 | 8.778 | 9.120 | 3,970,743 | +0.30(+3.36%) |
Feb 23, 2011 | 9.138 | 9.174 | 8.661 | 8.823 | 5,686,780 | -0.37(-4.01%) |
Feb 22, 2011 | 9.659 | 9.677 | 9.057 | 9.192 | 6,217,580 | -0.62(-6.32%) |
Feb 18, 2011 | 10.44 | 10.46 | 9.758 | 9.812 | 3,772,474 | -0.59(-5.70%) |
Feb 17, 2011 | 10.31 | 10.43 | 10.21 | 10.41 | 1,501,319 | +0.09(+0.87%) |
Feb 16, 2011 | 10.07 | 10.40 | 10.06 | 10.32 | 3,363,189 | +0.31(+3.05%) |
Feb 15, 2011 | 10.06 | 10.16 | 9.992 | 10.01 | 2,518,402 | -0.12(-1.16%) |
Feb 14, 2011 | 10.12 | 10.22 | 10.00 | 10.13 | 1,875,733 | +0.00(+0.00%) |
Feb 11, 2011 | 9.884 | 10.19 | 9.704 | 10.13 | 6,719,015 | +0.12(+1.17%) |
Feb 10, 2011 | 9.839 | 10.36 | 9.758 | 10.01 | 4,971,732 | +0.12(+1.18%) |
Feb 09, 2011 | 9.866 | 10.03 | 9.812 | 9.893 | 3,924,791 | -0.03(-0.27%) |
Feb 08, 2011 | 9.749 | 9.956 | 9.686 | 9.920 | 2,719,075 | +0.15(+1.57%) |
Feb 07, 2011 | 9.515 | 10.05 | 9.462 | 9.767 | 5,971,252 | +0.31(+3.33%) |
Feb 04, 2011 | 9.273 | 9.506 | 9.183 | 9.453 | 2,136,455 | +0.19(+2.04%) |
Feb 03, 2011 | 9.273 | 9.345 | 9.138 | 9.264 | 1,539,554 | -0.05(-0.58%) |
Feb 02, 2011 | 9.246 | 9.444 | 9.210 | 9.318 | 1,617,992 | -0.01(-0.10%) |
Feb 01, 2011 | 9.093 | 9.363 | 9.012 | 9.327 | 2,643,990 | +0.30(+3.29%) |
Jan 31, 2011 | 9.039 | 9.174 | 8.913 | 9.030 | 2,220,359 | +0.02(+0.20%) |
Jan 28, 2011 | 9.273 | 9.390 | 8.850 | 9.012 | 4,699,247 | -0.22(-2.43%) |
Jan 27, 2011 | 9.336 | 9.417 | 9.138 | 9.237 | 1,796,326 | -0.10(-1.06%) |
Jan 26, 2011 | 9.444 | 9.542 | 9.309 | 9.336 | 2,981,625 | -0.08(-0.86%) |
Jan 25, 2011 | 8.994 | 9.417 | 8.985 | 9.417 | 6,016,046 | +0.39(+4.28%) |
Jan 24, 2011 | 8.652 | 9.084 | 8.652 | 9.030 | 5,030,037 | +0.41(+4.80%) |
Jan 21, 2011 | 8.391 | 8.796 | 8.373 | 8.616 | 4,402,664 | +0.29(+3.46%) |
Jan 20, 2011 | 8.661 | 8.733 | 8.265 | 8.328 | 4,878,832 | -0.39(-4.44%) |
Jan 19, 2011 | 8.958 | 8.967 | 8.661 | 8.715 | 3,005,603 | -0.29(-3.20%) |
Jan 18, 2011 | 8.715 | 9.003 | 8.589 | 9.003 | 2,823,050 | +0.07(+0.81%) |
Jan 14, 2011 | 8.643 | 8.931 | 8.607 | 8.931 | 1,709,704 | +0.22(+2.58%) |
Jan 13, 2011 | 8.841 | 8.895 | 8.607 | 8.706 | 2,063,108 | -0.17(-1.92%) |
Jan 12, 2011 | 8.787 | 8.931 | 8.652 | 8.877 | 1,573,442 | +0.17(+1.96%) |
Jan 11, 2011 | 8.886 | 9.007 | 8.607 | 8.706 | 5,387,192 | -0.40(-4.44%) |
Jan 10, 2011 | 9.003 | 9.210 | 8.886 | 9.111 | 2,676,121 | +0.05(+0.60%) |
Jan 07, 2011 | 9.039 | 9.165 | 8.580 | 9.057 | 2,639,579 | +0.08(+0.90%) |
Jan 06, 2011 | 9.048 | 9.219 | 8.913 | 8.976 | 1,948,190 | -0.08(-0.89%) |
Jan 05, 2011 | 8.751 | 9.156 | 8.706 | 9.057 | 2,522,421 | +0.23(+2.65%) |
Jan 04, 2011 | 8.688 | 8.962 | 8.661 | 8.823 | 2,487,208 | +0.05(+0.62%) |
Jan 03, 2011 | 8.580 | 9.057 | 8.580 | 8.769 | 2,214,678 | +0.26(+3.07%) |
Dec 31, 2010 | 8.652 | 8.733 | 8.481 | 8.508 | 1,054,149 | -0.17(-1.97%) |
Dec 30, 2010 | 8.634 | 8.764 | 8.562 | 8.679 | 549,039 | +0.02(+0.21%) |
Dec 29, 2010 | 8.724 | 8.791 | 8.652 | 8.661 | 963,740 | +0.00(+0.00%) |
Dec 28, 2010 | 8.913 | 8.931 | 8.652 | 8.661 | 919,938 | -0.27(-3.02%) |
Dec 27, 2010 | 8.868 | 8.985 | 8.778 | 8.931 | 1,046,283 | +0.00(+0.00%) |
Dec 23, 2010 | 8.940 | 9.075 | 8.908 | 8.931 | 1,607,832 | -0.04(-0.40%) |
Dec 22, 2010 | 8.760 | 9.021 | 8.760 | 8.967 | 2,929,927 | +0.21(+2.36%) |
Dec 21, 2010 | 8.634 | 8.823 | 8.580 | 8.760 | 2,414,824 | +0.20(+2.31%) |
Dec 20, 2010 | 8.544 | 8.634 | 8.400 | 8.562 | 1,998,066 | +0.01(+0.16%) |
Dec 17, 2010 | 8.355 | 8.553 | 8.202 | 8.549 | 4,124,514 | +0.20(+2.42%) |
Dec 16, 2010 | 8.139 | 8.346 | 8.094 | 8.346 | 2,465,852 | +0.24(+3.00%) |
Dec 15, 2010 | 8.292 | 8.472 | 8.067 | 8.103 | 2,299,643 | -0.26(-3.12%) |
Dec 14, 2010 | 8.490 | 8.517 | 8.306 | 8.364 | 2,109,923 | -0.14(-1.69%) |
Dec 13, 2010 | 8.382 | 8.553 | 8.346 | 8.508 | 1,943,388 | +0.17(+2.05%) |
Dec 10, 2010 | 8.229 | 8.436 | 8.229 | 8.337 | 2,536,884 | +0.10(+1.20%) |
Dec 09, 2010 | 8.139 | 8.265 | 8.014 | 8.238 | 1,632,581 | +0.14(+1.78%) |
Dec 08, 2010 | 8.310 | 8.338 | 7.996 | 8.094 | 2,276,213 | -0.18(-2.17%) |
Dec 07, 2010 | 8.373 | 8.427 | 8.230 | 8.274 | 2,737,075 | +0.05(+0.66%) |
Dec 06, 2010 | 8.247 | 8.274 | 8.130 | 8.220 | 1,029,567 | -0.07(-0.87%) |
Dec 03, 2010 | 8.076 | 8.337 | 8.058 | 8.292 | 3,045,748 | +0.21(+2.56%) |
Dec 02, 2010 | 7.591 | 8.175 | 7.555 | 8.085 | 3,330,793 | +0.52(+6.90%) |