Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.30 | 10.30 | 9.941 | 9.958 | 13,270 | -0.28(-2.75%) |
Feb 25, 2011 | 10.42 | 10.42 | 10.24 | 10.24 | 11,462 | -0.21(-2.02%) |
Feb 24, 2011 | 9.952 | 10.55 | 9.947 | 10.45 | 7,132 | +0.22(+2.11%) |
Feb 23, 2011 | 10.21 | 10.36 | 10.20 | 10.23 | 4,146 | -0.04(-0.42%) |
Feb 22, 2011 | 10.28 | 10.28 | 9.817 | 10.28 | 10,913 | -0.13(-1.25%) |
Feb 18, 2011 | 9.871 | 10.55 | 9.785 | 10.41 | 57,628 | +0.67(+6.89%) |
Feb 17, 2011 | 9.249 | 9.736 | 9.249 | 9.736 | 61,070 | +0.39(+4.23%) |
Feb 16, 2011 | 9.336 | 9.503 | 9.265 | 9.341 | 41,874 | +0.01(+0.12%) |
Feb 15, 2011 | 9.265 | 9.509 | 9.217 | 9.330 | 69,015 | +0.10(+1.11%) |
Feb 14, 2011 | 9.098 | 9.509 | 9.098 | 9.227 | 26,660 | +0.11(+1.19%) |
Feb 11, 2011 | 9.146 | 9.563 | 9.119 | 9.119 | 4,067 | -0.03(-0.35%) |
Feb 10, 2011 | 9.195 | 9.282 | 9.087 | 9.152 | 92,652 | -0.03(-0.35%) |
Feb 09, 2011 | 9.227 | 9.357 | 9.114 | 9.184 | 32,942 | -0.05(-0.59%) |
Feb 08, 2011 | 9.530 | 9.541 | 9.233 | 9.238 | 14,387 | -0.36(-3.77%) |
Feb 07, 2011 | 9.222 | 9.601 | 9.222 | 9.601 | 51,417 | +0.38(+4.11%) |
Feb 04, 2011 | 8.952 | 9.249 | 8.952 | 9.222 | 28,396 | +0.19(+2.10%) |
Feb 03, 2011 | 8.984 | 9.033 | 8.984 | 9.033 | 809 | -0.03(-0.36%) |
Feb 02, 2011 | 8.762 | 9.065 | 8.762 | 9.065 | 15,903 | +0.23(+2.57%) |
Feb 01, 2011 | 8.833 | 8.838 | 8.784 | 8.838 | 1,663 | +0.10(+1.11%) |
Jan 31, 2011 | 8.762 | 8.762 | 8.687 | 8.741 | 10,172 | -0.13(-1.46%) |
Jan 28, 2011 | 8.941 | 9.033 | 8.784 | 8.870 | 5,193 | +0.05(+0.55%) |
Jan 27, 2011 | 8.741 | 9.054 | 8.741 | 8.822 | 2,773 | -0.16(-1.75%) |
Jan 26, 2011 | 8.979 | 9.049 | 8.979 | 8.979 | 868 | -0.01(-0.06%) |
Jan 25, 2011 | 9.006 | 9.121 | 8.829 | 8.984 | 1,469 | +0.02(+0.18%) |
Jan 24, 2011 | 8.822 | 8.968 | 8.822 | 8.968 | 11,277 | +0.04(+0.42%) |
Jan 20, 2011 | 8.784 | 8.930 | 8.930 | 8.930 | 22,555 | +0.04(+0.43%) |
Jan 19, 2011 | 8.892 | 8.973 | 8.881 | 8.892 | 1,834 | -0.18(-2.03%) |
Jan 18, 2011 | 9.114 | 9.195 | 8.949 | 9.076 | 3,272 | -0.03(-0.36%) |
Jan 14, 2011 | 9.152 | 9.217 | 8.751 | 9.108 | 16,295 | +0.05(+0.54%) |
Jan 13, 2011 | 8.822 | 9.060 | 8.816 | 9.060 | 36,080 | +0.37(+4.23%) |
Jan 12, 2011 | 8.935 | 8.973 | 8.654 | 8.692 | 218,029 | -0.28(-3.13%) |
Jan 11, 2011 | 8.973 | 8.979 | 8.973 | 8.973 | 6,459 | +0.00(+0.00%) |
Jan 10, 2011 | 8.984 | 9.033 | 8.930 | 8.973 | 1,543 | -0.06(-0.66%) |
Jan 07, 2011 | 9.006 | 9.076 | 8.979 | 9.033 | 5,500 | +0.12(+1.33%) |
Jan 06, 2011 | 8.762 | 8.914 | 8.638 | 8.914 | 36,494 | +0.13(+1.48%) |
Jan 05, 2011 | 8.925 | 8.925 | 8.784 | 8.784 | 2,218 | -0.14(-1.61%) |
Jan 04, 2011 | 8.903 | 9.045 | 8.703 | 8.927 | 34,000 | -0.11(-1.17%) |
Jan 03, 2011 | 9.141 | 9.298 | 8.925 | 9.033 | 14,949 | -0.08(-0.89%) |
Dec 31, 2010 | 9.173 | 9.465 | 9.114 | 9.114 | 18,684 | +0.06(+0.72%) |
Dec 30, 2010 | 8.968 | 9.254 | 8.908 | 9.049 | 57,443 | +0.11(+1.21%) |
Dec 29, 2010 | 8.925 | 8.998 | 8.897 | 8.941 | 6,979 | +0.02(+0.18%) |
Dec 28, 2010 | 8.897 | 8.962 | 8.892 | 8.925 | 22,838 | +0.03(+0.36%) |
Dec 27, 2010 | 8.768 | 8.942 | 8.768 | 8.892 | 32,689 | +0.03(+0.31%) |
Dec 23, 2010 | 8.979 | 8.979 | 8.865 | 8.865 | 8,319 | -0.02(-0.24%) |
Dec 22, 2010 | 9.027 | 9.027 | 8.887 | 8.887 | 7,752 | -0.01(-0.12%) |
Dec 21, 2010 | 9.044 | 9.060 | 8.811 | 8.897 | 14,025 | +0.12(+1.42%) |
Dec 20, 2010 | 8.930 | 8.943 | 8.714 | 8.773 | 46,912 | -0.18(-1.99%) |
Dec 17, 2010 | 9.027 | 9.065 | 8.925 | 8.952 | 13,542 | +0.01(+0.06%) |
Dec 16, 2010 | 8.816 | 9.033 | 8.816 | 8.946 | 24,193 | +0.24(+2.73%) |
Dec 15, 2010 | 8.816 | 8.816 | 8.708 | 8.708 | 22,023 | -0.11(-1.23%) |
Dec 14, 2010 | 8.751 | 8.854 | 8.751 | 8.816 | 23,825 | +0.14(+1.62%) |
Dec 13, 2010 | 8.730 | 8.757 | 8.670 | 8.676 | 18,725 | -0.06(-0.68%) |
Dec 10, 2010 | 8.681 | 8.735 | 8.638 | 8.735 | 36,129 | +0.05(+0.56%) |
Dec 09, 2010 | 8.740 | 8.751 | 8.681 | 8.687 | 13,655 | +0.00(+0.00%) |
Dec 08, 2010 | 8.659 | 8.782 | 8.600 | 8.687 | 78,823 | +0.09(+1.01%) |
Dec 07, 2010 | 8.643 | 8.697 | 8.519 | 8.600 | 97,995 | -0.05(-0.62%) |
Dec 06, 2010 | 8.643 | 8.708 | 8.643 | 8.654 | 46,505 | +0.01(+0.06%) |
Dec 03, 2010 | 8.649 | 8.702 | 8.649 | 8.649 | 27,965 | -0.03(-0.31%) |
Dec 02, 2010 | 8.687 | 8.730 | 8.638 | 8.676 | 22,259 | -0.01(-0.12%) |