Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.324 | 9.340 | 9.243 | 9.300 | 224,232 | +0.07(+0.77%) |
Feb 25, 2011 | 9.222 | 9.249 | 9.188 | 9.229 | 1,200,423 | +0.06(+0.66%) |
Feb 24, 2011 | 9.209 | 9.209 | 9.101 | 9.168 | 68,415 | -0.03(-0.29%) |
Feb 23, 2011 | 9.202 | 9.249 | 9.148 | 9.195 | 124,287 | +0.07(+0.74%) |
Feb 22, 2011 | 9.175 | 9.243 | 9.128 | 9.128 | 24,986 | -0.21(-2.24%) |
Feb 18, 2011 | 9.317 | 9.364 | 9.294 | 9.337 | 50,008 | +0.00(+0.00%) |
Feb 17, 2011 | 9.290 | 9.351 | 9.276 | 9.337 | 332,155 | +0.04(+0.44%) |
Feb 16, 2011 | 9.209 | 9.297 | 9.209 | 9.297 | 25,078 | +0.12(+1.35%) |
Feb 15, 2011 | 9.188 | 9.236 | 9.161 | 9.172 | 17,593 | -0.03(-0.32%) |
Feb 14, 2011 | 9.168 | 9.209 | 9.128 | 9.202 | 53,076 | -0.01(-0.15%) |
Feb 11, 2011 | 9.114 | 9.229 | 9.114 | 9.216 | 72,377 | +0.03(+0.37%) |
Feb 10, 2011 | 9.141 | 9.195 | 9.101 | 9.182 | 107,883 | -0.18(-1.88%) |
Feb 09, 2011 | 9.310 | 9.371 | 9.263 | 9.357 | 123,349 | +0.06(+0.65%) |
Feb 08, 2011 | 9.243 | 9.330 | 9.243 | 9.297 | 314,092 | +0.06(+0.66%) |
Feb 07, 2011 | 9.161 | 9.236 | 9.155 | 9.236 | 1,004,895 | +0.06(+0.66%) |
Feb 04, 2011 | 9.134 | 9.175 | 9.087 | 9.175 | 206,976 | -0.03(-0.37%) |
Feb 03, 2011 | 9.141 | 9.209 | 9.101 | 9.209 | 192,033 | -0.01(-0.15%) |
Feb 02, 2011 | 9.222 | 9.263 | 9.202 | 9.222 | 313,698 | -0.05(-0.58%) |
Feb 01, 2011 | 9.155 | 9.283 | 9.155 | 9.276 | 154,114 | +0.21(+2.31%) |
Jan 31, 2011 | 9.040 | 9.080 | 9.006 | 9.067 | 1,185,088 | +0.09(+1.06%) |
Jan 28, 2011 | 9.134 | 9.148 | 8.952 | 8.972 | 118,825 | -0.24(-2.64%) |
Jan 27, 2011 | 9.229 | 9.245 | 9.161 | 9.216 | 656,861 | +0.04(+0.44%) |
Jan 26, 2011 | 9.222 | 9.229 | 9.155 | 9.175 | 92,844 | -0.01(-0.15%) |
Jan 25, 2011 | 9.080 | 9.188 | 9.080 | 9.188 | 70,364 | +0.07(+0.72%) |
Jan 24, 2011 | 9.040 | 9.128 | 9.040 | 9.122 | 103,625 | +0.07(+0.76%) |
Jan 21, 2011 | 9.019 | 9.073 | 8.999 | 9.053 | 194,252 | +0.13(+1.44%) |
Jan 20, 2011 | 8.925 | 8.945 | 8.850 | 8.925 | 56,479 | -0.07(-0.83%) |
Jan 19, 2011 | 9.060 | 9.067 | 8.959 | 8.999 | 153,592 | -0.06(-0.67%) |
Jan 18, 2011 | 9.013 | 9.060 | 8.972 | 9.060 | 1,370,520 | +0.09(+0.98%) |
Jan 14, 2011 | 8.864 | 8.972 | 8.864 | 8.972 | 111,968 | +0.05(+0.61%) |
Jan 13, 2011 | 8.918 | 8.965 | 8.891 | 8.918 | 380,232 | +0.09(+1.00%) |
Jan 12, 2011 | 8.695 | 8.830 | 8.681 | 8.830 | 142,384 | +0.25(+2.92%) |
Jan 11, 2011 | 8.580 | 8.593 | 8.539 | 8.580 | 253,416 | +0.05(+0.63%) |
Jan 10, 2011 | 8.519 | 8.560 | 8.472 | 8.526 | 91,665 | -0.09(-1.02%) |
Jan 07, 2011 | 8.654 | 8.668 | 8.519 | 8.614 | 4,944,927 | -0.07(-0.86%) |
Jan 06, 2011 | 8.823 | 8.823 | 8.654 | 8.688 | 532,707 | -0.17(-1.91%) |
Jan 05, 2011 | 8.790 | 8.857 | 8.756 | 8.857 | 147,457 | -0.09(-1.06%) |
Jan 04, 2011 | 9.046 | 9.067 | 8.911 | 8.952 | 202,345 | -0.03(-0.30%) |
Jan 03, 2011 | 8.945 | 9.013 | 8.932 | 8.979 | 77,974 | +0.10(+1.14%) |
Dec 31, 2010 | 8.810 | 8.911 | 8.810 | 8.877 | 111,314 | +0.09(+1.08%) |
Dec 30, 2010 | 8.803 | 8.830 | 8.749 | 8.783 | 111,802 | +0.02(+0.23%) |
Dec 29, 2010 | 8.722 | 8.790 | 8.722 | 8.763 | 28,638 | +0.07(+0.78%) |
Dec 28, 2010 | 8.722 | 8.742 | 8.661 | 8.695 | 47,950 | -0.03(-0.31%) |
Dec 27, 2010 | 8.675 | 8.745 | 8.675 | 8.722 | 29,135 | -0.05(-0.54%) |
Dec 23, 2010 | 8.742 | 8.803 | 8.742 | 8.769 | 64,478 | +0.00(+0.00%) |
Dec 22, 2010 | 8.756 | 8.783 | 8.756 | 8.769 | 66,065 | +0.01(+0.15%) |
Dec 21, 2010 | 8.796 | 8.810 | 8.742 | 8.756 | 578,137 | +0.02(+0.25%) |
Dec 20, 2010 | 8.741 | 8.761 | 8.714 | 8.734 | 31,398 | +0.00(+0.00%) |
Dec 17, 2010 | 8.727 | 8.754 | 8.694 | 8.734 | 7,450 | -0.07(-0.76%) |
Dec 16, 2010 | 8.768 | 8.801 | 8.727 | 8.801 | 53,826 | +0.01(+0.15%) |
Dec 15, 2010 | 8.868 | 8.909 | 8.761 | 8.788 | 267,264 | -0.15(-1.65%) |
Dec 14, 2010 | 8.922 | 8.983 | 8.909 | 8.936 | 26,570 | -0.01(-0.08%) |
Dec 13, 2010 | 8.889 | 8.996 | 8.882 | 8.942 | 44,275 | +0.07(+0.83%) |
Dec 10, 2010 | 8.795 | 8.868 | 8.774 | 8.868 | 94,281 | +0.07(+0.84%) |
Dec 09, 2010 | 8.801 | 8.815 | 8.750 | 8.795 | 494,771 | -0.03(-0.30%) |
Dec 08, 2010 | 8.848 | 8.862 | 8.768 | 8.821 | 630,996 | +0.00(+0.00%) |
Dec 07, 2010 | 8.936 | 8.962 | 8.821 | 8.821 | 56,420 | -0.01(-0.15%) |
Dec 06, 2010 | 8.828 | 8.862 | 8.781 | 8.835 | 228,887 | -0.09(-1.05%) |
Dec 03, 2010 | 8.862 | 8.929 | 8.848 | 8.929 | 37,718 | +0.11(+1.29%) |
Dec 02, 2010 | 8.620 | 8.815 | 8.613 | 8.815 | 171,631 | +0.21(+2.42%) |