Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.01 | 10.02 | 9.918 | 9.956 | 410,373 | +0.02(+0.22%) |
Feb 25, 2011 | 9.832 | 9.957 | 9.818 | 9.934 | 905,365 | +0.13(+1.35%) |
Feb 24, 2011 | 9.781 | 9.864 | 9.725 | 9.801 | 121,957 | +0.00(+0.02%) |
Feb 23, 2011 | 9.932 | 9.954 | 9.772 | 9.800 | 1,092,071 | -0.15(-1.55%) |
Feb 22, 2011 | 10.02 | 10.04 | 9.929 | 9.954 | 801,831 | -0.20(-1.94%) |
Feb 18, 2011 | 10.05 | 10.16 | 10.05 | 10.15 | 97,267 | +0.12(+1.15%) |
Feb 17, 2011 | 9.987 | 10.05 | 9.944 | 10.04 | 94,086 | +0.06(+0.58%) |
Feb 16, 2011 | 9.918 | 10.01 | 9.915 | 9.978 | 322,746 | +0.08(+0.77%) |
Feb 15, 2011 | 9.876 | 9.920 | 9.800 | 9.901 | 1,171,876 | -0.01(-0.09%) |
Feb 14, 2011 | 9.875 | 9.920 | 9.875 | 9.911 | 170,133 | +0.02(+0.22%) |
Feb 11, 2011 | 9.739 | 9.891 | 9.739 | 9.889 | 90,418 | +0.11(+1.12%) |
Feb 10, 2011 | 9.759 | 9.787 | 9.748 | 9.779 | 106,088 | +0.05(+0.48%) |
Feb 09, 2011 | 9.770 | 9.770 | 9.708 | 9.732 | 422,011 | -0.01(-0.08%) |
Feb 08, 2011 | 9.759 | 9.759 | 9.698 | 9.740 | 846,294 | +0.02(+0.24%) |
Feb 07, 2011 | 9.643 | 9.729 | 9.643 | 9.717 | 887,998 | +0.13(+1.37%) |
Feb 04, 2011 | 9.548 | 9.592 | 9.532 | 9.586 | 254,764 | +0.04(+0.41%) |
Feb 03, 2011 | 9.462 | 9.553 | 9.448 | 9.547 | 223,961 | +0.07(+0.78%) |
Feb 02, 2011 | 9.475 | 9.490 | 9.468 | 9.473 | 80,592 | -0.06(-0.64%) |
Feb 01, 2011 | 9.448 | 9.553 | 9.448 | 9.534 | 260,583 | +0.12(+1.24%) |
Jan 31, 2011 | 9.409 | 9.444 | 9.361 | 9.417 | 250,053 | +0.02(+0.27%) |
Jan 28, 2011 | 9.551 | 9.554 | 9.368 | 9.392 | 142,799 | -0.16(-1.67%) |
Jan 27, 2011 | 9.528 | 9.598 | 9.528 | 9.551 | 353,760 | +0.04(+0.44%) |
Jan 26, 2011 | 9.547 | 9.547 | 9.467 | 9.509 | 276,132 | +0.03(+0.31%) |
Jan 25, 2011 | 9.403 | 9.479 | 9.403 | 9.479 | 530,199 | +0.04(+0.46%) |
Jan 24, 2011 | 9.443 | 9.478 | 9.431 | 9.436 | 339,076 | -0.01(-0.12%) |
Jan 21, 2011 | 9.448 | 9.532 | 9.443 | 9.447 | 106,779 | +0.07(+0.80%) |
Jan 20, 2011 | 9.371 | 9.375 | 9.320 | 9.372 | 90,309 | -0.02(-0.19%) |
Jan 19, 2011 | 9.486 | 9.497 | 9.367 | 9.389 | 238,377 | -0.08(-0.83%) |
Jan 18, 2011 | 9.403 | 9.471 | 9.403 | 9.468 | 668,729 | +0.04(+0.43%) |
Jan 14, 2011 | 9.387 | 9.436 | 9.386 | 9.428 | 164,423 | +0.02(+0.25%) |
Jan 13, 2011 | 9.387 | 9.406 | 9.379 | 9.404 | 425,672 | +0.02(+0.18%) |
Jan 12, 2011 | 9.378 | 9.415 | 9.348 | 9.387 | 482,215 | +0.05(+0.55%) |
Jan 11, 2011 | 9.265 | 9.351 | 9.265 | 9.336 | 1,238,206 | +0.12(+1.32%) |
Jan 10, 2011 | 9.128 | 9.222 | 9.117 | 9.214 | 386,944 | +0.05(+0.60%) |
Jan 07, 2011 | 9.203 | 9.204 | 9.112 | 9.159 | 508,114 | -0.04(-0.42%) |
Jan 06, 2011 | 9.267 | 9.267 | 9.175 | 9.198 | 552,219 | -0.06(-0.69%) |
Jan 05, 2011 | 9.236 | 9.268 | 9.209 | 9.262 | 703,904 | +0.00(+0.03%) |
Jan 04, 2011 | 9.353 | 9.353 | 9.237 | 9.259 | 725,675 | -0.07(-0.77%) |
Jan 03, 2011 | 9.287 | 9.354 | 9.237 | 9.331 | 351,686 | +0.13(+1.39%) |
Dec 31, 2010 | 9.251 | 9.261 | 9.195 | 9.203 | 187,077 | -0.08(-0.82%) |
Dec 30, 2010 | 9.308 | 9.308 | 9.267 | 9.279 | 147,536 | +0.00(+0.03%) |
Dec 29, 2010 | 9.304 | 9.308 | 9.268 | 9.276 | 563,697 | -0.01(-0.07%) |
Dec 28, 2010 | 9.298 | 9.298 | 9.248 | 9.283 | 790,520 | -0.00(-0.02%) |
Dec 27, 2010 | 9.258 | 9.304 | 9.223 | 9.284 | 185,080 | +0.01(+0.08%) |
Dec 23, 2010 | 9.289 | 9.305 | 9.264 | 9.276 | 143,331 | -0.03(-0.31%) |
Dec 22, 2010 | 9.332 | 9.332 | 9.272 | 9.305 | 111,696 | +0.02(+0.18%) |
Dec 21, 2010 | 9.344 | 9.344 | 9.280 | 9.288 | 452,513 | -0.04(-0.40%) |
Dec 20, 2010 | 9.344 | 9.374 | 9.296 | 9.326 | 315,960 | +0.02(+0.20%) |
Dec 17, 2010 | 9.194 | 9.316 | 9.190 | 9.307 | 101,511 | +0.11(+1.17%) |
Dec 16, 2010 | 9.099 | 9.199 | 9.071 | 9.199 | 230,781 | +0.10(+1.12%) |
Dec 15, 2010 | 9.109 | 9.158 | 9.079 | 9.098 | 318,157 | +0.00(+0.03%) |
Dec 14, 2010 | 9.009 | 9.124 | 9.009 | 9.095 | 257,291 | +0.10(+1.11%) |
Dec 13, 2010 | 9.043 | 9.043 | 8.985 | 8.995 | 143,002 | -0.01(-0.09%) |
Dec 10, 2010 | 8.878 | 9.006 | 8.878 | 9.002 | 2,298,019 | +0.18(+2.09%) |
Dec 09, 2010 | 8.820 | 8.821 | 8.787 | 8.818 | 66,585 | +0.06(+0.69%) |
Dec 08, 2010 | 8.745 | 8.771 | 8.712 | 8.757 | 62,582 | +0.02(+0.27%) |
Dec 07, 2010 | 8.823 | 8.823 | 8.734 | 8.734 | 293,159 | -0.01(-0.12%) |
Dec 06, 2010 | 8.760 | 8.763 | 8.737 | 8.745 | 236,174 | -0.03(-0.39%) |
Dec 03, 2010 | 8.662 | 8.782 | 8.662 | 8.779 | 153,807 | +0.07(+0.82%) |
Dec 02, 2010 | 8.637 | 8.717 | 8.637 | 8.707 | 111,483 | +0.06(+0.68%) |