Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.462 | 9.504 | 9.427 | 9.504 | 5,624,721 | +0.04(+0.44%) |
Feb 25, 2011 | 9.447 | 9.486 | 9.410 | 9.462 | 4,726,119 | +0.05(+0.49%) |
Feb 24, 2011 | 9.440 | 9.499 | 9.373 | 9.416 | 5,948,172 | +0.05(+0.54%) |
Feb 23, 2011 | 9.440 | 9.514 | 9.225 | 9.366 | 17,063,972 | -0.16(-1.67%) |
Feb 22, 2011 | 9.599 | 9.641 | 9.443 | 9.525 | 6,407,361 | -0.07(-0.68%) |
Feb 18, 2011 | 9.558 | 9.667 | 9.547 | 9.591 | 5,907,111 | +0.04(+0.39%) |
Feb 17, 2011 | 9.521 | 9.562 | 9.521 | 9.554 | 4,198,040 | +0.03(+0.34%) |
Feb 16, 2011 | 9.538 | 9.608 | 9.486 | 9.521 | 3,934,234 | +0.01(+0.09%) |
Feb 15, 2011 | 9.397 | 9.514 | 9.397 | 9.512 | 4,205,743 | +0.08(+0.90%) |
Feb 14, 2011 | 9.318 | 9.449 | 9.310 | 9.427 | 4,677,122 | +0.13(+1.38%) |
Feb 11, 2011 | 9.275 | 9.338 | 9.266 | 9.299 | 3,583,050 | +0.01(+0.07%) |
Feb 10, 2011 | 9.270 | 9.347 | 9.266 | 9.292 | 4,204,091 | -0.01(-0.14%) |
Feb 09, 2011 | 9.338 | 9.449 | 9.288 | 9.305 | 8,540,778 | -0.05(-0.50%) |
Feb 08, 2011 | 9.547 | 9.569 | 9.246 | 9.352 | 30,786,890 | -0.20(-2.04%) |
Feb 07, 2011 | 9.556 | 9.584 | 9.519 | 9.547 | 4,230,760 | +0.05(+0.48%) |
Feb 04, 2011 | 9.473 | 9.521 | 9.471 | 9.501 | 3,964,674 | +0.01(+0.09%) |
Feb 03, 2011 | 9.547 | 9.569 | 9.438 | 9.493 | 4,573,241 | -0.03(-0.37%) |
Feb 02, 2011 | 9.493 | 9.549 | 9.464 | 9.528 | 4,596,593 | +0.02(+0.25%) |
Feb 01, 2011 | 9.528 | 9.541 | 9.495 | 9.504 | 10,260,961 | +0.01(+0.09%) |
Jan 31, 2011 | 9.381 | 9.497 | 9.381 | 9.495 | 6,481,761 | +0.09(+0.97%) |
Jan 28, 2011 | 9.471 | 9.501 | 9.388 | 9.403 | 5,062,279 | -0.07(-0.71%) |
Jan 27, 2011 | 9.449 | 9.493 | 9.364 | 9.471 | 7,494,478 | +0.05(+0.53%) |
Jan 26, 2011 | 9.285 | 9.427 | 9.266 | 9.421 | 10,298,636 | +0.17(+1.81%) |
Jan 25, 2011 | 9.264 | 9.292 | 9.165 | 9.253 | 5,349,336 | +0.01(+0.07%) |
Jan 24, 2011 | 9.191 | 9.287 | 9.186 | 9.247 | 5,783,836 | +0.11(+1.25%) |
Jan 21, 2011 | 9.199 | 9.240 | 9.090 | 9.133 | 5,478,994 | +0.06(+0.71%) |
Jan 20, 2011 | 9.210 | 9.219 | 8.971 | 9.068 | 9,062,993 | -0.18(-1.91%) |
Jan 19, 2011 | 9.371 | 9.388 | 9.182 | 9.244 | 6,553,035 | -0.10(-1.08%) |
Jan 18, 2011 | 9.354 | 9.408 | 9.322 | 9.345 | 4,423,907 | +0.00(+0.05%) |
Jan 14, 2011 | 9.249 | 9.350 | 9.227 | 9.341 | 4,220,364 | +0.09(+1.00%) |
Jan 13, 2011 | 9.244 | 9.339 | 9.193 | 9.249 | 5,964,416 | +0.02(+0.26%) |
Jan 12, 2011 | 9.167 | 9.225 | 9.128 | 9.225 | 4,300,402 | +0.07(+0.75%) |
Jan 11, 2011 | 9.068 | 9.161 | 9.063 | 9.156 | 4,482,558 | +0.08(+0.90%) |
Jan 10, 2011 | 9.044 | 9.075 | 8.995 | 9.075 | 3,591,575 | +0.02(+0.26%) |
Jan 07, 2011 | 9.064 | 9.075 | 8.991 | 9.051 | 4,581,402 | +0.03(+0.31%) |
Jan 06, 2011 | 9.064 | 9.072 | 9.010 | 9.023 | 5,359,460 | -0.02(-0.21%) |
Jan 05, 2011 | 8.982 | 9.042 | 8.963 | 9.042 | 4,979,788 | +0.06(+0.69%) |
Jan 04, 2011 | 8.986 | 9.019 | 8.905 | 8.980 | 5,508,877 | +0.02(+0.26%) |
Jan 03, 2011 | 9.010 | 9.021 | 8.945 | 8.956 | 5,870,129 | +0.01(+0.10%) |
Dec 31, 2010 | 8.928 | 9.010 | 8.911 | 8.948 | 3,588,110 | -0.02(-0.19%) |
Dec 30, 2010 | 8.883 | 8.978 | 8.862 | 8.965 | 5,720,535 | +0.08(+0.94%) |
Dec 29, 2010 | 8.851 | 8.881 | 8.821 | 8.881 | 3,371,955 | +0.03(+0.39%) |
Dec 28, 2010 | 8.827 | 8.847 | 8.773 | 8.847 | 4,082,777 | +0.04(+0.46%) |
Dec 27, 2010 | 8.821 | 8.862 | 8.765 | 8.806 | 2,778,969 | -0.06(-0.63%) |
Dec 23, 2010 | 8.849 | 8.881 | 8.847 | 8.862 | 3,868,780 | +0.02(+0.17%) |
Dec 22, 2010 | 8.789 | 8.870 | 8.752 | 8.847 | 6,413,114 | +0.09(+1.08%) |
Dec 21, 2010 | 8.593 | 8.758 | 8.580 | 8.752 | 5,746,638 | +0.16(+1.90%) |
Dec 20, 2010 | 8.548 | 8.623 | 8.494 | 8.589 | 6,313,075 | +0.02(+0.23%) |
Dec 17, 2010 | 8.601 | 8.653 | 8.539 | 8.569 | 6,151,427 | -0.01(-0.10%) |
Dec 16, 2010 | 8.537 | 8.601 | 8.451 | 8.578 | 7,264,764 | +0.01(+0.15%) |
Dec 15, 2010 | 8.767 | 8.784 | 8.442 | 8.565 | 11,225,553 | -0.25(-2.85%) |
Dec 14, 2010 | 8.799 | 8.849 | 8.773 | 8.816 | 6,182,905 | -0.02(-0.17%) |
Dec 13, 2010 | 8.758 | 8.844 | 8.710 | 8.832 | 6,396,340 | +0.08(+0.91%) |
Dec 10, 2010 | 8.745 | 8.797 | 8.722 | 8.752 | 7,047,600 | +0.01(+0.07%) |
Dec 09, 2010 | 8.698 | 8.808 | 8.692 | 8.745 | 7,094,718 | +0.05(+0.62%) |
Dec 08, 2010 | 8.773 | 8.855 | 8.627 | 8.692 | 8,262,181 | -0.09(-0.98%) |
Dec 07, 2010 | 8.894 | 8.894 | 8.763 | 8.778 | 8,801,255 | -0.06(-0.73%) |
Dec 06, 2010 | 8.827 | 8.872 | 8.808 | 8.842 | 7,630,127 | +0.00(+0.00%) |
Dec 03, 2010 | 8.851 | 8.883 | 8.827 | 8.842 | 9,243,484 | -0.03(-0.32%) |
Dec 02, 2010 | 8.827 | 8.870 | 8.827 | 8.870 | 13,798,710 | +0.04(+0.49%) |