Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.40 | 11.62 | 11.03 | 11.15 | 237,734 | -0.10(-0.91%) |
Feb 25, 2011 | 10.93 | 11.28 | 10.84 | 11.25 | 177,709 | +0.37(+3.37%) |
Feb 24, 2011 | 10.44 | 11.05 | 10.41 | 10.88 | 378,083 | +0.47(+4.50%) |
Feb 23, 2011 | 10.32 | 10.56 | 10.18 | 10.41 | 243,230 | +0.02(+0.16%) |
Feb 22, 2011 | 10.34 | 10.54 | 10.16 | 10.40 | 227,353 | -0.15(-1.45%) |
Feb 18, 2011 | 10.36 | 10.61 | 10.21 | 10.55 | 160,413 | +0.23(+2.23%) |
Feb 17, 2011 | 10.28 | 10.41 | 10.15 | 10.32 | 146,272 | +0.03(+0.25%) |
Feb 16, 2011 | 10.27 | 10.47 | 10.22 | 10.30 | 126,335 | +0.09(+0.92%) |
Feb 15, 2011 | 10.46 | 10.81 | 10.09 | 10.20 | 198,324 | -0.38(-3.55%) |
Feb 14, 2011 | 10.61 | 10.70 | 10.48 | 10.58 | 179,037 | -0.08(-0.72%) |
Feb 11, 2011 | 10.53 | 10.68 | 10.41 | 10.65 | 562,017 | +0.07(+0.64%) |
Feb 10, 2011 | 8.941 | 10.81 | 8.941 | 10.59 | 795,918 | +1.52(+16.73%) |
Feb 09, 2011 | 9.239 | 9.469 | 8.276 | 9.068 | 455,186 | -0.31(-3.27%) |
Feb 08, 2011 | 9.043 | 9.469 | 9.034 | 9.375 | 302,465 | +0.34(+3.77%) |
Feb 07, 2011 | 8.855 | 9.094 | 8.813 | 9.034 | 89,067 | +0.21(+2.42%) |
Feb 04, 2011 | 9.154 | 9.154 | 8.710 | 8.821 | 96,763 | -0.33(-3.63%) |
Feb 03, 2011 | 9.128 | 9.512 | 8.949 | 9.154 | 112,038 | +0.02(+0.19%) |
Feb 02, 2011 | 9.162 | 9.435 | 9.043 | 9.137 | 85,368 | -0.04(-0.46%) |
Feb 01, 2011 | 8.531 | 9.239 | 8.395 | 9.179 | 155,215 | +0.83(+9.90%) |
Jan 31, 2011 | 8.463 | 8.514 | 8.208 | 8.352 | 148,316 | -0.06(-0.71%) |
Jan 28, 2011 | 8.745 | 8.779 | 8.276 | 8.412 | 210,752 | -0.36(-4.08%) |
Jan 27, 2011 | 8.779 | 8.950 | 8.651 | 8.770 | 74,558 | -0.01(-0.10%) |
Jan 26, 2011 | 8.813 | 9.009 | 8.668 | 8.779 | 97,590 | -0.01(-0.10%) |
Jan 25, 2011 | 8.727 | 8.838 | 8.608 | 8.787 | 133,175 | +0.02(+0.19%) |
Jan 24, 2011 | 8.625 | 8.813 | 8.608 | 8.770 | 219,246 | +0.11(+1.28%) |
Jan 21, 2011 | 8.830 | 8.830 | 8.651 | 8.659 | 152,320 | -0.10(-1.17%) |
Jan 20, 2011 | 8.523 | 8.847 | 8.438 | 8.762 | 242,948 | +0.20(+2.39%) |
Jan 19, 2011 | 8.710 | 8.753 | 8.549 | 8.557 | 166,160 | -0.19(-2.14%) |
Jan 18, 2011 | 8.779 | 8.881 | 8.583 | 8.745 | 124,120 | -0.11(-1.25%) |
Jan 14, 2011 | 8.762 | 9.094 | 8.753 | 8.855 | 137,457 | +0.11(+1.27%) |
Jan 13, 2011 | 8.813 | 8.889 | 8.634 | 8.745 | 154,603 | -0.04(-0.48%) |
Jan 12, 2011 | 9.000 | 9.000 | 8.676 | 8.787 | 175,652 | -0.08(-0.87%) |
Jan 11, 2011 | 9.443 | 9.443 | 8.804 | 8.864 | 203,149 | -0.52(-5.54%) |
Jan 10, 2011 | 9.358 | 9.554 | 9.290 | 9.384 | 103,215 | -0.06(-0.63%) |
Jan 07, 2011 | 9.571 | 9.635 | 9.120 | 9.443 | 84,211 | -0.10(-1.07%) |
Jan 06, 2011 | 9.495 | 9.622 | 9.333 | 9.546 | 145,433 | +0.03(+0.36%) |
Jan 05, 2011 | 9.870 | 9.870 | 9.409 | 9.512 | 239,241 | -0.38(-3.79%) |
Jan 04, 2011 | 10.10 | 10.10 | 9.750 | 9.887 | 180,605 | -0.19(-1.86%) |
Jan 03, 2011 | 10.01 | 10.14 | 9.938 | 10.07 | 131,658 | +0.20(+2.07%) |
Dec 31, 2010 | 9.810 | 9.953 | 9.784 | 9.870 | 132,350 | +0.04(+0.43%) |
Dec 30, 2010 | 9.810 | 10.01 | 9.789 | 9.827 | 123,324 | +0.02(+0.17%) |
Dec 29, 2010 | 9.912 | 9.912 | 9.767 | 9.810 | 279,921 | -0.09(-0.86%) |
Dec 28, 2010 | 10.02 | 10.02 | 9.784 | 9.895 | 87,107 | -0.10(-1.02%) |
Dec 27, 2010 | 9.750 | 10.13 | 9.750 | 9.997 | 127,339 | +0.18(+1.82%) |
Dec 23, 2010 | 9.716 | 9.921 | 9.708 | 9.818 | 154,513 | +0.10(+1.05%) |
Dec 22, 2010 | 9.767 | 9.827 | 9.665 | 9.716 | 150,330 | -0.04(-0.44%) |
Dec 21, 2010 | 9.580 | 9.887 | 9.571 | 9.759 | 221,044 | +0.25(+2.60%) |
Dec 20, 2010 | 9.375 | 9.801 | 9.358 | 9.512 | 331,038 | +0.18(+1.92%) |
Dec 17, 2010 | 8.804 | 9.367 | 8.668 | 9.333 | 364,995 | +0.55(+6.31%) |
Dec 16, 2010 | 7.977 | 8.796 | 7.918 | 8.779 | 238,914 | +0.81(+10.16%) |
Dec 15, 2010 | 8.054 | 8.259 | 7.935 | 7.969 | 103,812 | -0.13(-1.58%) |
Dec 14, 2010 | 8.310 | 8.327 | 7.977 | 8.097 | 125,167 | -0.15(-1.86%) |
Dec 13, 2010 | 8.429 | 8.438 | 8.208 | 8.250 | 83,255 | -0.12(-1.43%) |
Dec 10, 2010 | 8.327 | 8.480 | 8.233 | 8.370 | 116,219 | +0.07(+0.82%) |
Dec 09, 2010 | 8.174 | 8.344 | 7.977 | 8.301 | 102,974 | +0.25(+3.07%) |
Dec 08, 2010 | 8.105 | 8.131 | 8.037 | 8.054 | 54,264 | -0.02(-0.21%) |
Dec 07, 2010 | 8.105 | 8.182 | 7.995 | 8.071 | 123,267 | +0.10(+1.28%) |
Dec 06, 2010 | 7.858 | 8.012 | 7.777 | 7.969 | 73,024 | +0.10(+1.30%) |
Dec 03, 2010 | 7.722 | 7.918 | 7.483 | 7.867 | 183,283 | +0.06(+0.76%) |
Dec 02, 2010 | 7.568 | 7.833 | 7.568 | 7.807 | 146,942 | +0.26(+3.50%) |