Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.081 | 9.189 | 9.081 | 9.175 | 431,822 | +0.11(+1.20%) |
Feb 25, 2011 | 8.950 | 9.106 | 8.950 | 9.066 | 381,473 | +0.11(+1.17%) |
Feb 24, 2011 | 9.222 | 9.222 | 8.950 | 8.961 | 356,637 | -0.01(-0.13%) |
Feb 23, 2011 | 8.897 | 9.081 | 8.897 | 8.973 | 534,189 | +0.05(+0.57%) |
Feb 22, 2011 | 8.947 | 9.077 | 8.836 | 8.922 | 833,777 | -0.02(-0.20%) |
Feb 18, 2011 | 8.865 | 8.944 | 8.847 | 8.940 | 340,742 | +0.05(+0.57%) |
Feb 17, 2011 | 8.868 | 8.933 | 8.843 | 8.890 | 311,450 | +0.03(+0.37%) |
Feb 16, 2011 | 8.746 | 8.861 | 8.746 | 8.857 | 401,777 | +0.10(+1.11%) |
Feb 15, 2011 | 8.724 | 8.803 | 8.648 | 8.760 | 536,871 | +0.09(+1.04%) |
Feb 14, 2011 | 8.566 | 8.717 | 8.566 | 8.670 | 308,674 | +0.09(+1.01%) |
Feb 11, 2011 | 8.659 | 8.663 | 8.562 | 8.584 | 287,000 | -0.05(-0.63%) |
Feb 10, 2011 | 8.562 | 8.681 | 8.562 | 8.638 | 264,124 | +0.00(+0.04%) |
Feb 09, 2011 | 8.609 | 8.692 | 8.587 | 8.634 | 239,215 | -0.01(-0.12%) |
Feb 08, 2011 | 8.627 | 8.728 | 8.573 | 8.645 | 417,099 | -0.00(-0.04%) |
Feb 07, 2011 | 8.627 | 8.753 | 8.627 | 8.648 | 335,425 | +0.02(+0.21%) |
Feb 04, 2011 | 8.681 | 8.782 | 8.627 | 8.630 | 315,634 | -0.05(-0.54%) |
Feb 03, 2011 | 8.684 | 8.692 | 8.627 | 8.677 | 225,923 | +0.03(+0.33%) |
Feb 02, 2011 | 8.663 | 8.735 | 8.608 | 8.648 | 312,594 | -0.01(-0.17%) |
Feb 01, 2011 | 8.803 | 8.807 | 8.645 | 8.663 | 421,247 | -0.08(-0.87%) |
Jan 31, 2011 | 8.562 | 8.753 | 8.562 | 8.739 | 301,933 | +0.18(+2.06%) |
Jan 28, 2011 | 8.594 | 8.641 | 8.501 | 8.562 | 467,762 | +0.04(+0.46%) |
Jan 27, 2011 | 8.562 | 8.609 | 8.489 | 8.522 | 399,217 | -0.00(-0.02%) |
Jan 26, 2011 | 8.427 | 8.606 | 8.427 | 8.524 | 597,391 | +0.10(+1.19%) |
Jan 25, 2011 | 8.746 | 8.748 | 8.079 | 8.423 | 1,962,012 | -0.36(-4.05%) |
Jan 24, 2011 | 8.703 | 8.852 | 8.689 | 8.779 | 257,686 | +0.08(+0.87%) |
Jan 21, 2011 | 8.789 | 8.789 | 8.635 | 8.703 | 418,961 | -0.02(-0.21%) |
Jan 20, 2011 | 8.789 | 8.793 | 8.614 | 8.721 | 649,077 | -0.07(-0.82%) |
Jan 19, 2011 | 8.958 | 8.962 | 8.732 | 8.793 | 381,401 | -0.13(-1.45%) |
Jan 18, 2011 | 8.883 | 8.958 | 8.807 | 8.922 | 519,867 | +0.06(+0.69%) |
Jan 14, 2011 | 8.872 | 8.926 | 8.771 | 8.861 | 389,718 | -0.01(-0.16%) |
Jan 13, 2011 | 8.904 | 8.987 | 8.847 | 8.876 | 353,248 | -0.08(-0.92%) |
Jan 12, 2011 | 8.951 | 9.015 | 8.911 | 8.958 | 724,123 | +0.04(+0.44%) |
Jan 11, 2011 | 8.700 | 8.933 | 8.670 | 8.919 | 957,739 | +0.34(+3.93%) |
Jan 10, 2011 | 8.459 | 8.599 | 8.391 | 8.581 | 499,538 | +0.14(+1.70%) |
Jan 07, 2011 | 8.416 | 8.466 | 8.352 | 8.438 | 379,821 | +0.09(+1.12%) |
Jan 06, 2011 | 8.380 | 8.448 | 8.344 | 8.344 | 500,402 | -0.04(-0.43%) |
Jan 05, 2011 | 8.348 | 8.390 | 8.334 | 8.380 | 400,025 | +0.00(+0.00%) |
Jan 04, 2011 | 8.470 | 8.542 | 8.355 | 8.380 | 653,727 | -0.10(-1.23%) |
Jan 03, 2011 | 8.524 | 8.563 | 8.448 | 8.484 | 669,367 | +0.04(+0.46%) |
Dec 31, 2010 | 8.560 | 8.631 | 8.434 | 8.446 | 523,985 | -0.18(-2.11%) |
Dec 30, 2010 | 8.703 | 8.754 | 8.621 | 8.628 | 392,856 | -0.06(-0.66%) |
Dec 29, 2010 | 8.714 | 8.840 | 8.685 | 8.685 | 365,514 | -0.01(-0.09%) |
Dec 28, 2010 | 8.632 | 8.722 | 8.593 | 8.693 | 416,738 | +0.05(+0.58%) |
Dec 27, 2010 | 8.504 | 8.693 | 8.504 | 8.643 | 371,221 | +0.09(+1.09%) |
Dec 23, 2010 | 8.475 | 8.575 | 8.461 | 8.550 | 487,929 | +0.10(+1.23%) |
Dec 22, 2010 | 8.454 | 8.539 | 8.396 | 8.446 | 398,828 | -0.01(-0.13%) |
Dec 21, 2010 | 8.332 | 8.489 | 8.329 | 8.457 | 443,441 | +0.13(+1.59%) |
Dec 20, 2010 | 8.332 | 8.361 | 8.171 | 8.325 | 734,292 | -0.06(-0.72%) |
Dec 17, 2010 | 8.504 | 8.545 | 8.329 | 8.386 | 618,023 | -0.13(-1.47%) |
Dec 16, 2010 | 8.568 | 8.611 | 8.504 | 8.511 | 456,470 | -0.09(-1.08%) |
Dec 15, 2010 | 8.654 | 8.689 | 8.579 | 8.604 | 546,007 | -0.06(-0.74%) |
Dec 14, 2010 | 8.647 | 8.682 | 8.632 | 8.668 | 411,585 | +0.01(+0.17%) |
Dec 13, 2010 | 8.668 | 8.739 | 8.647 | 8.654 | 495,368 | -0.00(-0.04%) |
Dec 10, 2010 | 8.782 | 8.803 | 8.647 | 8.657 | 503,182 | -0.10(-1.14%) |
Dec 09, 2010 | 8.854 | 8.854 | 8.754 | 8.757 | 281,661 | -0.04(-0.49%) |
Dec 08, 2010 | 8.932 | 8.932 | 8.771 | 8.800 | 320,128 | -0.05(-0.61%) |
Dec 07, 2010 | 8.943 | 8.950 | 8.832 | 8.854 | 395,310 | +0.01(+0.12%) |
Dec 06, 2010 | 8.861 | 8.864 | 8.779 | 8.843 | 339,020 | -0.01(-0.16%) |
Dec 03, 2010 | 8.879 | 8.925 | 8.843 | 8.857 | 304,847 | -0.04(-0.40%) |
Dec 02, 2010 | 8.772 | 8.914 | 8.732 | 8.893 | 358,122 | +0.17(+1.92%) |