Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.949 | 9.014 | 8.754 | 8.913 | 715,077 | +0.04(+0.49%) |
Feb 25, 2011 | 8.667 | 8.935 | 8.623 | 8.869 | 560,782 | +0.30(+3.46%) |
Feb 24, 2011 | 8.124 | 8.638 | 8.095 | 8.573 | 1,182,313 | +0.46(+5.62%) |
Feb 23, 2011 | 8.211 | 8.211 | 7.972 | 8.116 | 811,900 | -0.05(-0.62%) |
Feb 22, 2011 | 8.457 | 8.457 | 7.964 | 8.167 | 808,006 | -0.35(-4.16%) |
Feb 18, 2011 | 8.645 | 8.667 | 8.507 | 8.522 | 324,272 | -0.11(-1.26%) |
Feb 17, 2011 | 8.399 | 8.659 | 8.399 | 8.630 | 427,187 | +0.20(+2.41%) |
Feb 16, 2011 | 8.449 | 8.493 | 8.406 | 8.428 | 360,341 | +0.04(+0.43%) |
Feb 15, 2011 | 8.544 | 8.565 | 8.363 | 8.392 | 480,123 | -0.16(-1.86%) |
Feb 14, 2011 | 8.898 | 8.934 | 8.442 | 8.551 | 620,695 | -0.37(-4.14%) |
Feb 11, 2011 | 8.840 | 9.050 | 8.833 | 8.920 | 292,521 | +0.09(+0.98%) |
Feb 10, 2011 | 8.783 | 8.877 | 8.783 | 8.833 | 263,189 | -0.03(-0.33%) |
Feb 09, 2011 | 8.855 | 8.891 | 8.761 | 8.862 | 186,291 | +0.01(+0.16%) |
Feb 08, 2011 | 8.783 | 8.862 | 8.732 | 8.848 | 143,692 | +0.07(+0.74%) |
Feb 07, 2011 | 8.696 | 8.826 | 8.688 | 8.783 | 214,535 | +0.11(+1.25%) |
Feb 04, 2011 | 8.797 | 8.811 | 8.638 | 8.674 | 296,522 | -0.12(-1.32%) |
Feb 03, 2011 | 8.840 | 8.913 | 8.746 | 8.790 | 257,192 | -0.08(-0.90%) |
Feb 02, 2011 | 8.826 | 8.920 | 8.754 | 8.869 | 221,046 | +0.00(+0.00%) |
Feb 01, 2011 | 8.819 | 8.971 | 8.819 | 8.869 | 607,113 | +0.16(+1.83%) |
Jan 31, 2011 | 8.681 | 8.862 | 8.609 | 8.710 | 449,896 | +0.05(+0.59%) |
Jan 28, 2011 | 8.703 | 8.710 | 8.493 | 8.659 | 510,051 | -0.06(-0.66%) |
Jan 27, 2011 | 8.703 | 8.761 | 8.667 | 8.717 | 771,864 | +0.01(+0.17%) |
Jan 26, 2011 | 8.565 | 8.804 | 8.507 | 8.703 | 481,102 | +0.15(+1.78%) |
Jan 25, 2011 | 8.573 | 8.616 | 8.515 | 8.551 | 418,471 | -0.07(-0.84%) |
Jan 24, 2011 | 8.558 | 8.703 | 8.558 | 8.623 | 170,854 | +0.11(+1.28%) |
Jan 21, 2011 | 8.638 | 8.659 | 8.500 | 8.515 | 249,651 | -0.07(-0.76%) |
Jan 20, 2011 | 8.507 | 8.645 | 8.457 | 8.580 | 282,129 | +0.02(+0.25%) |
Jan 19, 2011 | 8.710 | 8.754 | 8.558 | 8.558 | 292,192 | -0.17(-1.99%) |
Jan 18, 2011 | 8.754 | 8.797 | 8.674 | 8.732 | 169,066 | -0.01(-0.08%) |
Jan 14, 2011 | 8.775 | 8.840 | 8.688 | 8.739 | 311,554 | -0.03(-0.33%) |
Jan 13, 2011 | 8.869 | 8.898 | 8.739 | 8.768 | 186,711 | -0.11(-1.22%) |
Jan 12, 2011 | 8.971 | 8.978 | 8.862 | 8.877 | 214,114 | +0.01(+0.08%) |
Jan 11, 2011 | 8.811 | 8.971 | 8.811 | 8.869 | 227,504 | +0.09(+1.07%) |
Jan 10, 2011 | 8.710 | 8.855 | 8.630 | 8.775 | 265,021 | +0.04(+0.41%) |
Jan 07, 2011 | 8.906 | 8.971 | 8.645 | 8.739 | 438,203 | -0.16(-1.79%) |
Jan 06, 2011 | 9.166 | 9.174 | 8.833 | 8.898 | 390,805 | -0.25(-2.69%) |
Jan 05, 2011 | 8.964 | 9.174 | 8.956 | 9.145 | 266,304 | +0.20(+2.18%) |
Jan 04, 2011 | 9.071 | 9.122 | 8.827 | 8.949 | 315,225 | -0.15(-1.66%) |
Jan 03, 2011 | 8.899 | 9.122 | 8.899 | 9.100 | 325,806 | +0.28(+3.18%) |
Dec 31, 2010 | 8.712 | 8.870 | 8.712 | 8.820 | 247,780 | +0.09(+1.07%) |
Dec 30, 2010 | 8.769 | 8.812 | 8.726 | 8.726 | 201,904 | -0.04(-0.49%) |
Dec 29, 2010 | 8.812 | 8.848 | 8.719 | 8.769 | 222,213 | -0.03(-0.33%) |
Dec 28, 2010 | 8.920 | 8.927 | 8.733 | 8.798 | 540,146 | -0.14(-1.53%) |
Dec 27, 2010 | 8.913 | 8.999 | 8.877 | 8.935 | 387,549 | -0.01(-0.08%) |
Dec 23, 2010 | 8.963 | 8.992 | 8.935 | 8.942 | 177,216 | +0.00(+0.00%) |
Dec 22, 2010 | 8.985 | 9.035 | 8.920 | 8.942 | 214,354 | -0.04(-0.40%) |
Dec 21, 2010 | 9.028 | 9.064 | 8.949 | 8.978 | 341,408 | -0.03(-0.32%) |
Dec 20, 2010 | 8.935 | 9.086 | 8.935 | 9.007 | 282,767 | +0.09(+0.97%) |
Dec 17, 2010 | 8.985 | 9.057 | 8.913 | 8.920 | 462,324 | -0.10(-1.12%) |
Dec 16, 2010 | 9.071 | 9.114 | 8.877 | 9.021 | 370,021 | -0.01(-0.16%) |
Dec 15, 2010 | 9.078 | 9.158 | 9.028 | 9.035 | 378,251 | -0.08(-0.87%) |
Dec 14, 2010 | 9.323 | 9.352 | 9.100 | 9.114 | 312,328 | -0.21(-2.24%) |
Dec 13, 2010 | 9.531 | 9.538 | 9.323 | 9.323 | 218,849 | -0.21(-2.19%) |
Dec 10, 2010 | 9.409 | 9.610 | 9.337 | 9.531 | 196,675 | +0.06(+0.61%) |
Dec 09, 2010 | 9.524 | 9.546 | 9.452 | 9.474 | 166,949 | +0.06(+0.69%) |
Dec 08, 2010 | 9.474 | 9.503 | 9.373 | 9.409 | 134,251 | -0.03(-0.30%) |
Dec 07, 2010 | 9.359 | 9.488 | 9.323 | 9.438 | 190,714 | +0.21(+2.26%) |
Dec 06, 2010 | 9.287 | 9.287 | 9.172 | 9.229 | 204,989 | -0.06(-0.62%) |
Dec 03, 2010 | 9.280 | 9.319 | 9.165 | 9.287 | 199,801 | -0.09(-0.92%) |
Dec 02, 2010 | 9.301 | 9.402 | 9.172 | 9.373 | 264,985 | +0.10(+1.09%) |