Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.08 | 10.20 | 9.650 | 9.820 | 411,965 | -0.21(-2.09%) |
Feb 25, 2011 | 9.570 | 10.24 | 9.570 | 10.03 | 1,726,362 | +0.47(+4.92%) |
Feb 24, 2011 | 8.970 | 9.560 | 8.870 | 9.560 | 1,025,037 | +1.01(+11.81%) |
Feb 23, 2011 | 8.750 | 8.870 | 8.550 | 8.550 | 516,192 | -0.19(-2.17%) |
Feb 22, 2011 | 8.950 | 9.015 | 8.690 | 8.740 | 724,661 | -0.32(-3.53%) |
Feb 18, 2011 | 9.200 | 9.200 | 8.990 | 9.060 | 454,236 | -0.09(-0.98%) |
Feb 17, 2011 | 9.160 | 9.260 | 9.110 | 9.150 | 144,662 | -0.01(-0.11%) |
Feb 16, 2011 | 9.370 | 9.470 | 9.110 | 9.160 | 350,745 | -0.16(-1.72%) |
Feb 15, 2011 | 9.430 | 9.550 | 9.320 | 9.320 | 244,369 | -0.19(-2.00%) |
Feb 14, 2011 | 9.340 | 9.600 | 9.310 | 9.510 | 289,804 | +0.14(+1.55%) |
Feb 11, 2011 | 9.220 | 9.380 | 9.150 | 9.365 | 241,461 | +0.09(+0.92%) |
Feb 10, 2011 | 9.180 | 9.400 | 9.050 | 9.280 | 199,628 | +0.00(+0.00%) |
Feb 09, 2011 | 9.200 | 9.380 | 9.195 | 9.280 | 289,218 | -0.01(-0.11%) |
Feb 08, 2011 | 9.270 | 9.370 | 9.040 | 9.290 | 258,000 | -0.01(-0.05%) |
Feb 07, 2011 | 9.380 | 9.540 | 9.200 | 9.295 | 367,918 | -0.11(-1.12%) |
Feb 04, 2011 | 9.250 | 9.470 | 9.250 | 9.400 | 494,976 | +0.10(+1.08%) |
Feb 03, 2011 | 9.400 | 9.500 | 9.200 | 9.300 | 464,799 | -0.09(-0.96%) |
Feb 02, 2011 | 8.560 | 9.680 | 8.500 | 9.390 | 1,472,924 | +0.83(+9.70%) |
Feb 01, 2011 | 8.660 | 8.810 | 8.550 | 8.560 | 473,554 | +0.01(+0.12%) |
Jan 31, 2011 | 8.650 | 8.800 | 8.450 | 8.550 | 474,271 | -0.06(-0.70%) |
Jan 28, 2011 | 9.090 | 9.090 | 8.600 | 8.610 | 667,510 | -0.51(-5.59%) |
Jan 27, 2011 | 9.180 | 9.270 | 9.070 | 9.120 | 387,353 | +0.04(+0.44%) |
Jan 26, 2011 | 8.950 | 9.090 | 8.800 | 9.080 | 411,678 | +0.17(+1.91%) |
Jan 25, 2011 | 8.830 | 9.000 | 8.740 | 8.910 | 419,773 | +0.08(+0.91%) |
Jan 24, 2011 | 8.850 | 8.870 | 8.630 | 8.830 | 670,853 | +0.02(+0.23%) |
Jan 21, 2011 | 9.110 | 9.210 | 8.800 | 8.810 | 642,655 | -0.22(-2.44%) |
Jan 20, 2011 | 9.420 | 9.460 | 8.960 | 9.030 | 592,108 | -0.46(-4.85%) |
Jan 19, 2011 | 10.19 | 10.21 | 9.480 | 9.490 | 661,401 | -0.76(-7.41%) |
Jan 18, 2011 | 10.19 | 10.34 | 10.10 | 10.25 | 601,651 | +0.00(+0.00%) |
Jan 14, 2011 | 9.580 | 10.32 | 9.410 | 10.25 | 1,094,337 | +0.74(+7.78%) |
Jan 13, 2011 | 9.500 | 9.680 | 9.440 | 9.510 | 289,839 | +0.05(+0.53%) |
Jan 12, 2011 | 9.320 | 9.500 | 9.190 | 9.460 | 399,268 | +0.18(+1.94%) |
Jan 11, 2011 | 9.500 | 9.500 | 9.080 | 9.280 | 444,820 | -0.22(-2.32%) |
Jan 10, 2011 | 9.670 | 9.840 | 9.470 | 9.500 | 430,456 | -0.19(-1.96%) |
Jan 07, 2011 | 9.130 | 9.810 | 9.109 | 9.690 | 858,047 | +0.62(+6.84%) |
Jan 06, 2011 | 8.950 | 9.080 | 8.880 | 9.070 | 466,653 | +0.07(+0.78%) |
Jan 05, 2011 | 8.840 | 9.080 | 8.760 | 9.000 | 594,580 | +0.11(+1.24%) |
Jan 04, 2011 | 8.850 | 8.960 | 8.800 | 8.890 | 557,468 | +0.06(+0.68%) |
Jan 03, 2011 | 8.660 | 8.905 | 8.620 | 8.830 | 671,179 | -0.05(-0.56%) |
Dec 31, 2010 | 8.840 | 8.900 | 8.800 | 8.880 | 324,362 | +0.04(+0.45%) |
Dec 30, 2010 | 8.910 | 8.980 | 8.840 | 8.840 | 366,930 | -0.13(-1.45%) |
Dec 29, 2010 | 8.990 | 9.025 | 8.960 | 8.970 | 234,831 | -0.02(-0.22%) |
Dec 28, 2010 | 9.000 | 9.030 | 8.790 | 8.990 | 388,873 | +0.03(+0.33%) |
Dec 27, 2010 | 8.770 | 9.000 | 8.700 | 8.960 | 423,025 | +0.16(+1.76%) |
Dec 23, 2010 | 8.990 | 9.025 | 8.800 | 8.805 | 400,594 | -0.16(-1.73%) |
Dec 22, 2010 | 8.990 | 9.100 | 8.920 | 8.960 | 1,504,441 | -0.04(-0.44%) |
Dec 21, 2010 | 8.940 | 9.040 | 8.930 | 9.000 | 385,289 | +0.07(+0.78%) |
Dec 20, 2010 | 8.970 | 9.040 | 8.880 | 8.930 | 637,026 | -0.07(-0.78%) |
Dec 17, 2010 | 9.010 | 9.240 | 8.930 | 9.000 | 731,609 | +0.00(+0.00%) |
Dec 16, 2010 | 8.880 | 9.040 | 8.630 | 9.000 | 593,779 | +0.11(+1.24%) |
Dec 15, 2010 | 9.410 | 9.430 | 8.820 | 8.890 | 937,220 | -0.58(-6.12%) |
Dec 14, 2010 | 10.20 | 10.20 | 9.360 | 9.470 | 897,919 | -0.73(-7.16%) |
Dec 13, 2010 | 10.30 | 10.48 | 10.16 | 10.20 | 216,467 | -0.12(-1.16%) |
Dec 10, 2010 | 10.07 | 10.35 | 10.07 | 10.32 | 349,867 | +0.11(+1.08%) |
Dec 09, 2010 | 10.07 | 10.26 | 9.980 | 10.21 | 383,721 | +0.19(+1.90%) |
Dec 08, 2010 | 9.750 | 10.06 | 9.730 | 10.02 | 342,353 | +0.19(+1.93%) |
Dec 07, 2010 | 9.970 | 10.07 | 9.790 | 9.830 | 382,132 | -0.02(-0.20%) |
Dec 06, 2010 | 9.770 | 9.980 | 9.750 | 9.850 | 346,674 | +0.05(+0.51%) |
Dec 03, 2010 | 9.560 | 9.980 | 9.520 | 9.800 | 327,044 | +0.16(+1.66%) |
Dec 02, 2010 | 9.640 | 9.670 | 9.490 | 9.640 | 268,284 | -0.01(-0.10%) |