Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.077 | 9.186 | 9.077 | 9.171 | 431,996 | +0.11(+1.20%) |
Feb 25, 2011 | 8.947 | 9.102 | 8.947 | 9.063 | 381,627 | +0.10(+1.17%) |
Feb 24, 2011 | 9.218 | 9.218 | 8.947 | 8.958 | 356,781 | -0.01(-0.13%) |
Feb 23, 2011 | 8.893 | 9.077 | 8.893 | 8.969 | 534,405 | +0.05(+0.57%) |
Feb 22, 2011 | 8.944 | 9.073 | 8.832 | 8.919 | 834,113 | -0.02(-0.20%) |
Feb 18, 2011 | 8.861 | 8.940 | 8.843 | 8.937 | 340,879 | +0.05(+0.57%) |
Feb 17, 2011 | 8.865 | 8.929 | 8.839 | 8.886 | 311,576 | +0.03(+0.37%) |
Feb 16, 2011 | 8.742 | 8.857 | 8.742 | 8.854 | 401,939 | +0.10(+1.11%) |
Feb 15, 2011 | 8.721 | 8.800 | 8.645 | 8.757 | 537,087 | +0.09(+1.04%) |
Feb 14, 2011 | 8.562 | 8.713 | 8.562 | 8.667 | 308,798 | +0.09(+1.01%) |
Feb 11, 2011 | 8.656 | 8.659 | 8.559 | 8.580 | 287,116 | -0.05(-0.63%) |
Feb 10, 2011 | 8.559 | 8.677 | 8.559 | 8.634 | 264,230 | +0.00(+0.04%) |
Feb 09, 2011 | 8.605 | 8.688 | 8.584 | 8.631 | 239,312 | -0.01(-0.13%) |
Feb 08, 2011 | 8.623 | 8.724 | 8.569 | 8.641 | 417,267 | -0.00(-0.04%) |
Feb 07, 2011 | 8.623 | 8.749 | 8.623 | 8.645 | 335,561 | +0.02(+0.21%) |
Feb 04, 2011 | 8.677 | 8.778 | 8.623 | 8.627 | 315,761 | -0.05(-0.54%) |
Feb 03, 2011 | 8.681 | 8.688 | 8.623 | 8.674 | 226,014 | +0.03(+0.33%) |
Feb 02, 2011 | 8.659 | 8.731 | 8.605 | 8.645 | 312,720 | -0.01(-0.17%) |
Feb 01, 2011 | 8.800 | 8.803 | 8.641 | 8.659 | 421,417 | -0.08(-0.87%) |
Jan 31, 2011 | 8.559 | 8.749 | 8.559 | 8.735 | 302,055 | +0.18(+2.06%) |
Jan 28, 2011 | 8.591 | 8.638 | 8.497 | 8.559 | 467,951 | +0.04(+0.46%) |
Jan 27, 2011 | 8.559 | 8.605 | 8.485 | 8.519 | 399,379 | -0.00(-0.02%) |
Jan 26, 2011 | 8.424 | 8.603 | 8.424 | 8.520 | 597,632 | +0.10(+1.19%) |
Jan 25, 2011 | 8.743 | 8.745 | 8.076 | 8.420 | 1,962,804 | -0.36(-4.05%) |
Jan 24, 2011 | 8.700 | 8.849 | 8.685 | 8.775 | 257,790 | +0.08(+0.87%) |
Jan 21, 2011 | 8.786 | 8.786 | 8.632 | 8.700 | 419,130 | -0.02(-0.21%) |
Jan 20, 2011 | 8.786 | 8.789 | 8.610 | 8.718 | 649,339 | -0.07(-0.82%) |
Jan 19, 2011 | 8.954 | 8.958 | 8.728 | 8.789 | 381,555 | -0.13(-1.45%) |
Jan 18, 2011 | 8.879 | 8.954 | 8.804 | 8.919 | 520,077 | +0.06(+0.69%) |
Jan 14, 2011 | 8.868 | 8.922 | 8.768 | 8.858 | 389,876 | -0.01(-0.16%) |
Jan 13, 2011 | 8.901 | 8.983 | 8.843 | 8.872 | 353,391 | -0.08(-0.92%) |
Jan 12, 2011 | 8.947 | 9.012 | 8.908 | 8.954 | 724,415 | +0.04(+0.44%) |
Jan 11, 2011 | 8.696 | 8.929 | 8.667 | 8.915 | 958,125 | +0.34(+3.93%) |
Jan 10, 2011 | 8.456 | 8.596 | 8.388 | 8.578 | 499,740 | +0.14(+1.70%) |
Jan 07, 2011 | 8.413 | 8.463 | 8.348 | 8.434 | 379,975 | +0.09(+1.12%) |
Jan 06, 2011 | 8.377 | 8.445 | 8.341 | 8.341 | 500,604 | -0.04(-0.43%) |
Jan 05, 2011 | 8.345 | 8.387 | 8.330 | 8.377 | 400,186 | +0.00(+0.00%) |
Jan 04, 2011 | 8.467 | 8.538 | 8.352 | 8.377 | 653,991 | -0.10(-1.23%) |
Jan 03, 2011 | 8.520 | 8.560 | 8.445 | 8.481 | 669,637 | +0.04(+0.46%) |
Dec 31, 2010 | 8.556 | 8.628 | 8.431 | 8.442 | 524,197 | -0.18(-2.11%) |
Dec 30, 2010 | 8.700 | 8.750 | 8.617 | 8.624 | 393,014 | -0.06(-0.66%) |
Dec 29, 2010 | 8.711 | 8.836 | 8.682 | 8.682 | 365,661 | -0.01(-0.09%) |
Dec 28, 2010 | 8.629 | 8.718 | 8.589 | 8.689 | 416,906 | +0.05(+0.58%) |
Dec 27, 2010 | 8.500 | 8.689 | 8.500 | 8.639 | 371,371 | +0.09(+1.09%) |
Dec 23, 2010 | 8.472 | 8.572 | 8.457 | 8.547 | 488,125 | +0.10(+1.23%) |
Dec 22, 2010 | 8.450 | 8.536 | 8.393 | 8.443 | 398,989 | -0.01(-0.13%) |
Dec 21, 2010 | 8.329 | 8.486 | 8.325 | 8.454 | 443,620 | +0.13(+1.59%) |
Dec 20, 2010 | 8.329 | 8.357 | 8.168 | 8.322 | 734,588 | -0.06(-0.72%) |
Dec 17, 2010 | 8.500 | 8.542 | 8.325 | 8.382 | 618,273 | -0.12(-1.47%) |
Dec 16, 2010 | 8.564 | 8.607 | 8.500 | 8.507 | 456,654 | -0.09(-1.08%) |
Dec 15, 2010 | 8.650 | 8.686 | 8.575 | 8.600 | 546,227 | -0.06(-0.74%) |
Dec 14, 2010 | 8.643 | 8.679 | 8.629 | 8.664 | 411,751 | +0.01(+0.17%) |
Dec 13, 2010 | 8.664 | 8.736 | 8.643 | 8.650 | 495,568 | -0.00(-0.04%) |
Dec 10, 2010 | 8.779 | 8.799 | 8.643 | 8.654 | 503,385 | -0.10(-1.14%) |
Dec 09, 2010 | 8.850 | 8.850 | 8.750 | 8.754 | 281,775 | -0.04(-0.49%) |
Dec 08, 2010 | 8.929 | 8.929 | 8.768 | 8.797 | 320,257 | -0.05(-0.61%) |
Dec 07, 2010 | 8.939 | 8.947 | 8.828 | 8.850 | 395,470 | +0.01(+0.12%) |
Dec 06, 2010 | 8.857 | 8.861 | 8.775 | 8.839 | 339,157 | -0.01(-0.16%) |
Dec 03, 2010 | 8.875 | 8.922 | 8.839 | 8.854 | 304,970 | -0.04(-0.40%) |
Dec 02, 2010 | 8.768 | 8.911 | 8.729 | 8.889 | 358,267 | +0.17(+1.92%) |