Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.15 | 10.24 | 10.01 | 10.05 | 4,850,697 | -0.07(-0.65%) |
Feb 25, 2011 | 10.04 | 10.21 | 9.835 | 10.11 | 4,884,585 | +0.10(+1.02%) |
Feb 24, 2011 | 9.601 | 10.16 | 9.514 | 10.01 | 13,121,674 | +0.39(+4.11%) |
Feb 23, 2011 | 9.433 | 9.726 | 9.141 | 9.616 | 15,133,528 | +0.80(+9.04%) |
Feb 22, 2011 | 9.031 | 9.192 | 8.753 | 8.819 | 6,746,327 | -0.28(-3.05%) |
Feb 18, 2011 | 9.133 | 9.185 | 9.031 | 9.097 | 2,279,722 | -0.01(-0.08%) |
Feb 17, 2011 | 9.009 | 9.155 | 8.907 | 9.104 | 2,800,553 | +0.07(+0.81%) |
Feb 16, 2011 | 8.885 | 9.236 | 8.885 | 9.031 | 4,930,145 | +0.23(+2.57%) |
Feb 15, 2011 | 8.622 | 8.870 | 8.570 | 8.804 | 5,083,952 | +0.18(+2.03%) |
Feb 14, 2011 | 8.812 | 8.848 | 8.614 | 8.629 | 4,364,549 | -0.15(-1.67%) |
Feb 11, 2011 | 8.790 | 8.826 | 8.717 | 8.775 | 5,414,865 | -0.06(-0.66%) |
Feb 10, 2011 | 8.790 | 8.885 | 8.709 | 8.834 | 2,498,275 | -0.01(-0.17%) |
Feb 09, 2011 | 8.702 | 8.995 | 8.702 | 8.848 | 6,924,662 | +0.11(+1.26%) |
Feb 08, 2011 | 8.402 | 8.782 | 8.329 | 8.739 | 5,003,033 | +0.35(+4.18%) |
Feb 07, 2011 | 8.366 | 8.541 | 8.322 | 8.388 | 2,646,617 | +0.07(+0.79%) |
Feb 04, 2011 | 8.197 | 8.351 | 8.066 | 8.322 | 4,672,489 | +0.15(+1.88%) |
Feb 03, 2011 | 8.022 | 8.388 | 8.022 | 8.168 | 5,114,745 | +0.15(+1.92%) |
Feb 02, 2011 | 8.227 | 8.234 | 7.993 | 8.015 | 4,945,591 | -0.19(-2.32%) |
Feb 01, 2011 | 8.073 | 8.263 | 8.000 | 8.205 | 2,958,567 | +0.22(+2.75%) |
Jan 31, 2011 | 8.073 | 8.139 | 7.960 | 7.985 | 4,475,486 | -0.09(-1.09%) |
Jan 28, 2011 | 8.227 | 8.249 | 7.978 | 8.073 | 5,651,593 | -0.15(-1.87%) |
Jan 27, 2011 | 8.289 | 8.366 | 8.154 | 8.227 | 5,749,101 | +0.28(+3.54%) |
Jan 26, 2011 | 7.956 | 8.021 | 7.861 | 7.945 | 2,671,360 | -0.01(-0.14%) |
Jan 25, 2011 | 8.073 | 8.102 | 7.854 | 7.956 | 4,681,008 | -0.15(-1.81%) |
Jan 24, 2011 | 8.080 | 8.117 | 7.971 | 8.102 | 4,039,728 | +0.09(+1.09%) |
Jan 21, 2011 | 8.000 | 8.088 | 7.912 | 8.015 | 5,542,157 | +0.11(+1.39%) |
Jan 20, 2011 | 7.890 | 8.132 | 7.883 | 7.905 | 5,476,949 | +0.00(+0.00%) |
Jan 19, 2011 | 7.963 | 8.095 | 7.890 | 7.905 | 4,321,581 | -0.07(-0.83%) |
Jan 18, 2011 | 7.898 | 7.971 | 7.817 | 7.971 | 3,833,934 | +0.07(+0.83%) |
Jan 14, 2011 | 7.934 | 7.971 | 7.857 | 7.905 | 4,255,534 | -0.14(-1.73%) |
Jan 13, 2011 | 7.971 | 8.051 | 7.905 | 8.044 | 4,553,169 | +0.07(+0.82%) |
Jan 12, 2011 | 7.942 | 8.095 | 7.861 | 7.978 | 4,102,384 | +0.11(+1.39%) |
Jan 11, 2011 | 8.176 | 8.219 | 7.781 | 7.868 | 7,625,086 | -0.34(-4.10%) |
Jan 10, 2011 | 8.044 | 8.263 | 7.956 | 8.205 | 5,132,037 | +0.14(+1.72%) |
Jan 07, 2011 | 8.293 | 8.336 | 8.015 | 8.066 | 7,666,752 | -0.20(-2.48%) |
Jan 06, 2011 | 8.607 | 8.636 | 8.139 | 8.271 | 7,391,428 | -0.31(-3.66%) |
Jan 05, 2011 | 8.644 | 8.680 | 8.548 | 8.585 | 4,319,097 | -0.11(-1.26%) |
Jan 04, 2011 | 8.907 | 8.929 | 8.651 | 8.695 | 3,980,733 | -0.21(-2.38%) |
Jan 03, 2011 | 8.856 | 8.943 | 8.768 | 8.907 | 4,932,026 | +0.11(+1.25%) |
Dec 31, 2010 | 8.804 | 8.878 | 8.775 | 8.797 | 3,848,986 | -0.04(-0.41%) |
Dec 30, 2010 | 8.753 | 8.863 | 8.731 | 8.834 | 3,480,343 | +0.05(+0.58%) |
Dec 29, 2010 | 8.775 | 8.797 | 8.717 | 8.782 | 4,065,334 | +0.01(+0.08%) |
Dec 28, 2010 | 8.680 | 8.812 | 8.658 | 8.775 | 2,911,244 | +0.08(+0.93%) |
Dec 27, 2010 | 8.614 | 8.731 | 8.475 | 8.695 | 1,366,096 | +0.02(+0.25%) |
Dec 23, 2010 | 8.724 | 8.863 | 8.541 | 8.673 | 3,419,785 | -0.06(-0.67%) |
Dec 22, 2010 | 8.856 | 8.856 | 8.731 | 8.731 | 3,896,624 | -0.08(-0.91%) |
Dec 21, 2010 | 8.841 | 8.863 | 8.644 | 8.812 | 2,835,794 | +0.01(+0.17%) |
Dec 20, 2010 | 8.892 | 8.898 | 8.731 | 8.797 | 2,307,387 | -0.01(-0.17%) |
Dec 17, 2010 | 8.717 | 8.848 | 8.665 | 8.812 | 5,835,855 | +0.07(+0.84%) |
Dec 16, 2010 | 8.636 | 8.753 | 8.578 | 8.739 | 3,006,261 | +0.12(+1.36%) |
Dec 15, 2010 | 8.687 | 8.782 | 8.578 | 8.622 | 2,737,402 | -0.04(-0.51%) |
Dec 14, 2010 | 8.687 | 8.834 | 8.629 | 8.665 | 2,640,894 | -0.02(-0.19%) |
Dec 13, 2010 | 9.119 | 9.119 | 8.673 | 8.682 | 5,604,527 | -0.34(-3.79%) |
Dec 10, 2010 | 8.965 | 9.053 | 8.921 | 9.024 | 2,602,577 | +0.07(+0.73%) |
Dec 09, 2010 | 9.075 | 9.104 | 8.841 | 8.958 | 3,078,189 | -0.03(-0.33%) |
Dec 08, 2010 | 9.031 | 9.126 | 8.914 | 8.987 | 3,538,160 | -0.05(-0.57%) |
Dec 07, 2010 | 9.441 | 9.441 | 8.987 | 9.038 | 6,457,475 | -0.09(-1.02%) |
Dec 06, 2010 | 9.163 | 9.214 | 9.031 | 9.132 | 4,112,963 | +0.01(+0.06%) |
Dec 03, 2010 | 8.921 | 9.148 | 8.826 | 9.126 | 4,518,695 | +0.17(+1.88%) |
Dec 02, 2010 | 9.082 | 9.169 | 8.936 | 8.958 | 5,104,543 | -0.14(-1.52%) |