Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.741 | 10.05 | 9.646 | 10.05 | 461,019 | +0.31(+3.14%) |
Feb 25, 2011 | 9.507 | 9.852 | 9.490 | 9.746 | 616,867 | +0.28(+3.00%) |
Feb 24, 2011 | 8.722 | 9.485 | 8.678 | 9.462 | 580,393 | +0.75(+8.56%) |
Feb 23, 2011 | 8.722 | 8.794 | 8.488 | 8.717 | 317,682 | +0.03(+0.38%) |
Feb 22, 2011 | 8.700 | 8.767 | 8.527 | 8.683 | 166,271 | -0.09(-1.02%) |
Feb 18, 2011 | 8.756 | 8.822 | 8.733 | 8.772 | 199,889 | +0.02(+0.19%) |
Feb 17, 2011 | 8.750 | 8.783 | 8.700 | 8.756 | 176,411 | -0.02(-0.25%) |
Feb 16, 2011 | 8.661 | 8.783 | 8.639 | 8.778 | 116,876 | +0.16(+1.81%) |
Feb 15, 2011 | 8.672 | 8.750 | 8.600 | 8.622 | 188,213 | -0.11(-1.21%) |
Feb 14, 2011 | 8.678 | 8.744 | 8.647 | 8.728 | 159,617 | +0.03(+0.38%) |
Feb 11, 2011 | 8.627 | 8.705 | 8.566 | 8.694 | 77,515 | +0.08(+0.90%) |
Feb 10, 2011 | 8.694 | 8.744 | 8.516 | 8.616 | 174,929 | -0.08(-0.90%) |
Feb 09, 2011 | 8.728 | 8.750 | 8.633 | 8.694 | 137,652 | -0.04(-0.51%) |
Feb 08, 2011 | 8.700 | 8.756 | 8.550 | 8.739 | 217,294 | +0.04(+0.51%) |
Feb 07, 2011 | 8.627 | 8.767 | 8.627 | 8.694 | 147,235 | +0.10(+1.17%) |
Feb 04, 2011 | 8.594 | 8.633 | 8.449 | 8.594 | 79,703 | +0.02(+0.19%) |
Feb 03, 2011 | 8.449 | 8.715 | 8.355 | 8.577 | 205,353 | +0.11(+1.31%) |
Feb 02, 2011 | 8.433 | 8.505 | 8.383 | 8.466 | 124,950 | +0.03(+0.33%) |
Feb 01, 2011 | 8.349 | 8.499 | 8.321 | 8.438 | 239,824 | +0.14(+1.68%) |
Jan 31, 2011 | 8.344 | 8.488 | 8.232 | 8.299 | 319,642 | +0.03(+0.40%) |
Jan 28, 2011 | 8.600 | 8.633 | 8.260 | 8.266 | 242,026 | -0.34(-3.95%) |
Jan 27, 2011 | 8.589 | 8.661 | 8.466 | 8.605 | 142,041 | +0.02(+0.19%) |
Jan 26, 2011 | 8.388 | 8.627 | 8.355 | 8.589 | 207,131 | +0.19(+2.32%) |
Jan 25, 2011 | 8.310 | 8.427 | 8.238 | 8.394 | 161,275 | +0.09(+1.07%) |
Jan 24, 2011 | 8.310 | 8.449 | 8.294 | 8.305 | 163,068 | -0.02(-0.27%) |
Jan 21, 2011 | 8.316 | 8.405 | 8.271 | 8.327 | 211,897 | +0.04(+0.54%) |
Jan 20, 2011 | 8.349 | 8.438 | 8.243 | 8.282 | 231,520 | -0.12(-1.39%) |
Jan 19, 2011 | 8.483 | 8.561 | 8.344 | 8.399 | 225,384 | -0.11(-1.24%) |
Jan 18, 2011 | 8.550 | 8.633 | 8.472 | 8.505 | 140,147 | -0.08(-0.91%) |
Jan 14, 2011 | 8.499 | 8.672 | 8.449 | 8.583 | 181,670 | +0.08(+0.98%) |
Jan 13, 2011 | 8.794 | 8.867 | 8.449 | 8.499 | 294,508 | -0.26(-2.99%) |
Jan 12, 2011 | 8.488 | 8.856 | 8.488 | 8.761 | 529,708 | +0.36(+4.24%) |
Jan 11, 2011 | 8.422 | 8.488 | 8.355 | 8.405 | 131,741 | +0.05(+0.60%) |
Jan 10, 2011 | 8.288 | 8.394 | 8.154 | 8.355 | 202,579 | +0.04(+0.47%) |
Jan 07, 2011 | 8.310 | 8.388 | 8.165 | 8.316 | 265,015 | +0.01(+0.07%) |
Jan 06, 2011 | 8.477 | 8.477 | 8.282 | 8.310 | 400,657 | -0.14(-1.65%) |
Jan 05, 2011 | 8.371 | 8.472 | 8.371 | 8.449 | 162,817 | +0.04(+0.46%) |
Jan 04, 2011 | 8.433 | 8.461 | 8.277 | 8.410 | 263,373 | +0.01(+0.13%) |
Jan 03, 2011 | 8.566 | 8.583 | 8.355 | 8.399 | 252,685 | -0.11(-1.31%) |
Dec 31, 2010 | 8.483 | 8.600 | 8.455 | 8.511 | 283,558 | +0.03(+0.33%) |
Dec 30, 2010 | 8.550 | 8.661 | 8.483 | 8.483 | 136,599 | -0.06(-0.65%) |
Dec 29, 2010 | 8.516 | 8.583 | 8.472 | 8.538 | 92,044 | +0.06(+0.72%) |
Dec 28, 2010 | 8.627 | 8.627 | 8.472 | 8.477 | 79,360 | -0.14(-1.62%) |
Dec 27, 2010 | 8.505 | 8.627 | 8.488 | 8.616 | 138,119 | +0.09(+1.11%) |
Dec 23, 2010 | 8.483 | 8.572 | 8.483 | 8.522 | 82,799 | +0.03(+0.39%) |
Dec 22, 2010 | 8.594 | 8.622 | 8.488 | 8.488 | 129,824 | -0.09(-1.04%) |
Dec 21, 2010 | 8.589 | 8.666 | 8.488 | 8.577 | 163,914 | -0.03(-0.39%) |
Dec 20, 2010 | 8.794 | 8.794 | 8.433 | 8.611 | 210,514 | -0.13(-1.53%) |
Dec 17, 2010 | 8.605 | 8.744 | 8.538 | 8.744 | 425,173 | +0.16(+1.88%) |
Dec 16, 2010 | 8.611 | 8.627 | 8.494 | 8.583 | 182,944 | +0.01(+0.06%) |
Dec 15, 2010 | 8.783 | 8.822 | 8.577 | 8.577 | 167,682 | -0.22(-2.47%) |
Dec 14, 2010 | 8.878 | 8.878 | 8.753 | 8.794 | 160,607 | -0.03(-0.32%) |
Dec 13, 2010 | 8.900 | 8.906 | 8.778 | 8.822 | 142,858 | -0.05(-0.56%) |
Dec 10, 2010 | 8.800 | 8.942 | 8.589 | 8.872 | 174,590 | +0.10(+1.14%) |
Dec 09, 2010 | 8.934 | 8.939 | 8.666 | 8.772 | 456,845 | -0.12(-1.31%) |
Dec 08, 2010 | 9.039 | 9.056 | 8.884 | 8.889 | 153,668 | -0.12(-1.36%) |
Dec 07, 2010 | 9.045 | 9.073 | 8.911 | 9.012 | 227,896 | +0.06(+0.68%) |
Dec 06, 2010 | 8.817 | 8.967 | 8.778 | 8.950 | 186,372 | +0.10(+1.13%) |
Dec 03, 2010 | 8.772 | 8.878 | 8.766 | 8.850 | 222,000 | +0.04(+0.44%) |
Dec 02, 2010 | 8.833 | 8.900 | 8.772 | 8.811 | 154,680 | -0.03(-0.38%) |