Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.11 | 10.23 | 9.800 | 9.900 | 597,962 | -0.09(-0.90%) |
Feb 25, 2011 | 9.920 | 10.28 | 9.900 | 9.990 | 545,371 | +0.08(+0.81%) |
Feb 24, 2011 | 9.830 | 10.03 | 9.610 | 9.910 | 411,470 | +0.05(+0.51%) |
Feb 23, 2011 | 9.980 | 10.07 | 9.700 | 9.860 | 343,931 | -0.09(-0.90%) |
Feb 22, 2011 | 10.00 | 10.27 | 9.750 | 9.950 | 662,207 | -0.18(-1.78%) |
Feb 18, 2011 | 11.07 | 11.07 | 10.09 | 10.13 | 1,125,843 | -0.89(-8.08%) |
Feb 17, 2011 | 10.51 | 11.16 | 10.26 | 11.02 | 913,291 | +0.49(+4.65%) |
Feb 16, 2011 | 10.03 | 10.53 | 9.850 | 10.53 | 545,128 | +0.55(+5.51%) |
Feb 15, 2011 | 10.14 | 10.20 | 9.920 | 9.980 | 461,044 | -0.18(-1.77%) |
Feb 14, 2011 | 10.13 | 10.25 | 10.03 | 10.16 | 506,198 | -0.01(-0.10%) |
Feb 11, 2011 | 9.860 | 10.20 | 9.860 | 10.17 | 419,408 | +0.30(+3.04%) |
Feb 10, 2011 | 10.00 | 10.10 | 9.830 | 9.870 | 621,456 | -0.12(-1.20%) |
Feb 09, 2011 | 9.180 | 10.04 | 9.160 | 9.990 | 942,065 | +0.31(+3.20%) |
Feb 08, 2011 | 9.980 | 9.980 | 9.510 | 9.680 | 790,278 | -0.30(-3.01%) |
Feb 07, 2011 | 9.490 | 10.48 | 9.420 | 9.980 | 1,947,359 | +0.63(+6.74%) |
Feb 04, 2011 | 8.650 | 9.350 | 8.600 | 9.350 | 1,131,245 | +0.75(+8.72%) |
Feb 03, 2011 | 8.810 | 8.900 | 8.590 | 8.600 | 499,150 | -0.20(-2.27%) |
Feb 02, 2011 | 8.680 | 8.990 | 8.590 | 8.800 | 694,975 | +0.11(+1.27%) |
Feb 01, 2011 | 8.510 | 8.900 | 8.450 | 8.690 | 1,029,509 | +0.13(+1.52%) |
Jan 31, 2011 | 8.880 | 8.900 | 8.320 | 8.560 | 1,302,324 | -0.35(-3.93%) |
Jan 28, 2011 | 7.520 | 9.450 | 7.403 | 8.910 | 4,688,549 | +2.05(+29.88%) |
Jan 27, 2011 | 6.830 | 6.860 | 6.700 | 6.860 | 230,929 | +0.05(+0.73%) |
Jan 26, 2011 | 6.870 | 6.950 | 6.710 | 6.810 | 199,870 | +0.00(+0.00%) |
Jan 25, 2011 | 6.880 | 6.963 | 6.700 | 6.810 | 205,548 | -0.10(-1.45%) |
Jan 24, 2011 | 6.750 | 7.090 | 6.750 | 6.910 | 334,007 | +0.16(+2.37%) |
Jan 21, 2011 | 6.800 | 6.880 | 6.750 | 6.750 | 177,357 | -0.01(-0.15%) |
Jan 20, 2011 | 6.790 | 6.890 | 6.750 | 6.760 | 214,918 | -0.09(-1.31%) |
Jan 19, 2011 | 7.040 | 7.050 | 6.820 | 6.850 | 347,852 | -0.16(-2.28%) |
Jan 18, 2011 | 7.090 | 7.230 | 6.940 | 7.010 | 256,892 | -0.12(-1.68%) |
Jan 14, 2011 | 7.500 | 7.550 | 7.090 | 7.130 | 402,470 | -0.35(-4.68%) |
Jan 13, 2011 | 7.550 | 7.740 | 7.410 | 7.480 | 301,931 | -0.06(-0.80%) |
Jan 12, 2011 | 7.100 | 7.600 | 7.060 | 7.540 | 851,540 | +0.44(+6.20%) |
Jan 11, 2011 | 6.940 | 7.230 | 6.760 | 7.100 | 716,964 | +0.21(+3.05%) |
Jan 10, 2011 | 6.850 | 6.910 | 6.790 | 6.890 | 133,730 | +0.00(+0.00%) |
Jan 07, 2011 | 6.860 | 6.890 | 6.750 | 6.890 | 128,900 | +0.01(+0.15%) |
Jan 06, 2011 | 6.880 | 6.915 | 6.810 | 6.880 | 163,901 | -0.02(-0.29%) |
Jan 05, 2011 | 6.820 | 6.980 | 6.770 | 6.900 | 222,186 | +0.08(+1.17%) |
Jan 04, 2011 | 6.970 | 6.970 | 6.790 | 6.820 | 225,753 | -0.14(-2.01%) |
Jan 03, 2011 | 6.730 | 6.980 | 6.630 | 6.960 | 303,030 | +0.21(+3.11%) |
Dec 31, 2010 | 6.790 | 6.820 | 6.720 | 6.750 | 142,642 | -0.07(-1.03%) |
Dec 30, 2010 | 6.900 | 6.930 | 6.820 | 6.820 | 148,528 | -0.10(-1.45%) |
Dec 29, 2010 | 6.820 | 6.962 | 6.780 | 6.920 | 156,173 | +0.08(+1.17%) |
Dec 28, 2010 | 6.882 | 6.930 | 6.790 | 6.840 | 137,785 | -0.01(-0.15%) |
Dec 27, 2010 | 6.790 | 6.880 | 6.670 | 6.850 | 115,128 | +0.03(+0.44%) |
Dec 23, 2010 | 6.840 | 6.900 | 6.760 | 6.820 | 103,272 | +0.00(+0.00%) |
Dec 22, 2010 | 6.900 | 6.900 | 6.790 | 6.820 | 152,161 | -0.06(-0.87%) |
Dec 21, 2010 | 6.840 | 6.900 | 6.700 | 6.880 | 221,072 | +0.04(+0.58%) |
Dec 20, 2010 | 6.760 | 6.930 | 6.730 | 6.840 | 327,152 | +0.03(+0.44%) |
Dec 17, 2010 | 6.620 | 6.830 | 6.510 | 6.810 | 654,824 | +0.21(+3.18%) |
Dec 16, 2010 | 6.580 | 6.690 | 6.470 | 6.600 | 319,315 | +0.02(+0.30%) |
Dec 15, 2010 | 6.770 | 6.960 | 6.570 | 6.580 | 1,247,182 | +0.33(+5.28%) |
Dec 14, 2010 | 6.270 | 6.420 | 6.200 | 6.250 | 270,535 | -0.02(-0.32%) |
Dec 13, 2010 | 6.190 | 6.300 | 6.150 | 6.270 | 193,944 | +0.05(+0.80%) |
Dec 10, 2010 | 6.080 | 6.250 | 6.010 | 6.220 | 203,400 | +0.13(+2.13%) |
Dec 09, 2010 | 6.090 | 6.110 | 6.000 | 6.090 | 166,436 | +0.05(+0.83%) |
Dec 08, 2010 | 6.060 | 6.110 | 5.960 | 6.040 | 129,695 | -0.03(-0.49%) |
Dec 07, 2010 | 6.000 | 6.130 | 6.000 | 6.070 | 193,144 | +0.10(+1.68%) |
Dec 06, 2010 | 6.020 | 6.020 | 5.920 | 5.970 | 175,257 | -0.01(-0.17%) |
Dec 03, 2010 | 6.010 | 6.090 | 5.970 | 5.980 | 185,878 | -0.08(-1.32%) |
Dec 02, 2010 | 6.030 | 6.060 | 5.950 | 6.060 | 209,966 | +0.01(+0.17%) |