Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.118 | 9.197 | 9.095 | 9.176 | 1,469,114 | +0.08(+0.89%) |
Feb 25, 2011 | 9.039 | 9.117 | 9.022 | 9.095 | 1,405,286 | +0.12(+1.30%) |
Feb 24, 2011 | 8.875 | 9.095 | 8.860 | 8.978 | 2,882,980 | +0.09(+0.96%) |
Feb 23, 2011 | 8.889 | 8.919 | 8.635 | 8.892 | 2,961,468 | +0.02(+0.26%) |
Feb 22, 2011 | 9.003 | 9.149 | 8.863 | 8.869 | 1,642,522 | -0.12(-1.30%) |
Feb 18, 2011 | 9.003 | 9.003 | 8.841 | 8.986 | 2,654,644 | +0.01(+0.07%) |
Feb 17, 2011 | 9.000 | 9.064 | 8.898 | 8.979 | 1,807,197 | -0.04(-0.45%) |
Feb 16, 2011 | 9.020 | 9.042 | 8.880 | 9.020 | 2,657,495 | +0.05(+0.54%) |
Feb 15, 2011 | 9.204 | 9.207 | 8.967 | 8.972 | 1,811,313 | -0.22(-2.44%) |
Feb 14, 2011 | 9.165 | 9.263 | 9.126 | 9.196 | 1,729,126 | +0.08(+0.92%) |
Feb 11, 2011 | 9.078 | 9.151 | 9.018 | 9.112 | 1,700,815 | +0.02(+0.24%) |
Feb 10, 2011 | 8.955 | 9.124 | 8.931 | 9.090 | 1,680,780 | +0.05(+0.53%) |
Feb 09, 2011 | 8.925 | 9.163 | 8.906 | 9.042 | 4,159,397 | +0.08(+0.94%) |
Feb 08, 2011 | 8.719 | 8.958 | 8.719 | 8.958 | 2,463,160 | +0.26(+2.99%) |
Feb 07, 2011 | 8.735 | 8.779 | 8.673 | 8.698 | 3,145,779 | +0.03(+0.38%) |
Feb 04, 2011 | 8.832 | 8.863 | 8.632 | 8.665 | 5,429,091 | -0.10(-1.08%) |
Feb 03, 2011 | 8.919 | 9.250 | 8.747 | 8.760 | 15,776,824 | +0.85(+10.73%) |
Feb 02, 2011 | 7.836 | 7.935 | 7.830 | 7.911 | 2,274,341 | +0.10(+1.30%) |
Feb 01, 2011 | 7.794 | 7.878 | 7.718 | 7.810 | 2,020,012 | +0.12(+1.54%) |
Jan 31, 2011 | 7.673 | 7.709 | 7.562 | 7.692 | 987,239 | +0.08(+1.06%) |
Jan 28, 2011 | 7.670 | 7.768 | 7.606 | 7.611 | 1,818,550 | -0.07(-0.95%) |
Jan 27, 2011 | 7.681 | 7.868 | 7.625 | 7.684 | 2,997,350 | +0.22(+2.94%) |
Jan 26, 2011 | 7.262 | 7.514 | 7.262 | 7.464 | 1,395,757 | +0.18(+2.48%) |
Jan 25, 2011 | 7.254 | 7.288 | 7.221 | 7.284 | 1,411,939 | -0.01(-0.19%) |
Jan 24, 2011 | 7.308 | 7.366 | 7.266 | 7.298 | 2,360,361 | -0.00(-0.04%) |
Jan 21, 2011 | 7.483 | 7.489 | 7.280 | 7.301 | 3,382,077 | -0.12(-1.60%) |
Jan 20, 2011 | 7.458 | 7.484 | 7.374 | 7.419 | 4,279,379 | -0.05(-0.73%) |
Jan 19, 2011 | 7.534 | 7.581 | 7.463 | 7.474 | 4,565,745 | -0.05(-0.70%) |
Jan 18, 2011 | 7.475 | 7.578 | 7.461 | 7.526 | 4,050,851 | +0.04(+0.48%) |
Jan 14, 2011 | 7.319 | 7.502 | 7.313 | 7.491 | 2,561,689 | +0.17(+2.25%) |
Jan 13, 2011 | 7.324 | 7.379 | 7.299 | 7.326 | 3,098,762 | +0.01(+0.19%) |
Jan 12, 2011 | 7.407 | 7.407 | 7.295 | 7.312 | 1,750,785 | -0.01(-0.15%) |
Jan 11, 2011 | 7.329 | 7.337 | 7.249 | 7.322 | 499,431 | +0.03(+0.45%) |
Jan 10, 2011 | 7.351 | 7.351 | 7.227 | 7.290 | 681,289 | -0.04(-0.59%) |
Jan 07, 2011 | 7.382 | 7.438 | 7.282 | 7.333 | 1,332,057 | -0.04(-0.57%) |
Jan 06, 2011 | 7.310 | 7.396 | 7.231 | 7.375 | 1,355,913 | +0.09(+1.17%) |
Jan 05, 2011 | 7.252 | 7.302 | 7.198 | 7.290 | 725,654 | +0.03(+0.39%) |
Jan 04, 2011 | 7.391 | 7.391 | 7.210 | 7.262 | 1,323,973 | -0.06(-0.77%) |
Jan 03, 2011 | 7.257 | 7.322 | 7.109 | 7.318 | 3,165,807 | +0.14(+2.02%) |
Dec 31, 2010 | 7.304 | 7.304 | 7.173 | 7.173 | 417,758 | -0.11(-1.50%) |
Dec 30, 2010 | 7.304 | 7.307 | 7.240 | 7.282 | 353,108 | -0.01(-0.19%) |
Dec 29, 2010 | 7.284 | 7.389 | 7.227 | 7.296 | 1,061,514 | +0.06(+0.84%) |
Dec 28, 2010 | 7.304 | 7.304 | 7.218 | 7.235 | 223,943 | -0.06(-0.83%) |
Dec 27, 2010 | 7.318 | 7.318 | 7.248 | 7.296 | 194,341 | -0.02(-0.32%) |
Dec 23, 2010 | 7.333 | 7.355 | 7.290 | 7.319 | 1,051,773 | +0.00(+0.02%) |
Dec 22, 2010 | 7.427 | 7.431 | 7.312 | 7.318 | 1,665,555 | -0.08(-1.05%) |
Dec 21, 2010 | 7.338 | 7.435 | 7.324 | 7.396 | 2,410,865 | +0.06(+0.79%) |
Dec 20, 2010 | 7.329 | 7.388 | 7.264 | 7.338 | 1,434,998 | +0.04(+0.55%) |
Dec 17, 2010 | 7.210 | 7.302 | 7.114 | 7.298 | 2,659,235 | +0.08(+1.08%) |
Dec 16, 2010 | 7.234 | 7.237 | 7.104 | 7.220 | 1,031,854 | -0.02(-0.24%) |
Dec 15, 2010 | 7.304 | 7.383 | 7.203 | 7.237 | 2,289,939 | -0.08(-1.04%) |
Dec 14, 2010 | 7.227 | 7.388 | 7.195 | 7.313 | 3,988,198 | +0.11(+1.58%) |
Dec 13, 2010 | 7.178 | 7.238 | 7.158 | 7.199 | 1,509,536 | +0.01(+0.19%) |
Dec 10, 2010 | 7.103 | 7.231 | 7.081 | 7.185 | 2,021,245 | +0.11(+1.54%) |
Dec 09, 2010 | 7.087 | 7.122 | 7.050 | 7.076 | 1,711,686 | +0.04(+0.58%) |
Dec 08, 2010 | 7.041 | 7.118 | 6.953 | 7.036 | 1,165,501 | +0.03(+0.40%) |
Dec 07, 2010 | 7.014 | 7.048 | 6.969 | 7.008 | 1,264,646 | +0.05(+0.76%) |
Dec 06, 2010 | 6.855 | 7.047 | 6.844 | 6.955 | 1,766,370 | +0.10(+1.45%) |
Dec 03, 2010 | 6.829 | 6.910 | 6.823 | 6.855 | 1,138,468 | +0.00(+0.05%) |
Dec 02, 2010 | 6.770 | 6.869 | 6.757 | 6.852 | 1,583,825 | +0.12(+1.73%) |