Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.50 | 10.83 | 10.40 | 10.83 | 427,796 | +0.33(+3.14%) |
Feb 25, 2011 | 10.25 | 10.62 | 10.23 | 10.50 | 572,413 | +0.31(+3.00%) |
Feb 24, 2011 | 9.399 | 10.22 | 9.351 | 10.20 | 538,567 | +0.80(+8.56%) |
Feb 23, 2011 | 9.399 | 9.477 | 9.148 | 9.393 | 294,789 | +0.04(+0.38%) |
Feb 22, 2011 | 9.375 | 9.447 | 9.190 | 9.357 | 154,289 | -0.10(-1.02%) |
Feb 18, 2011 | 9.435 | 9.507 | 9.411 | 9.453 | 185,484 | +0.02(+0.19%) |
Feb 17, 2011 | 9.429 | 9.465 | 9.375 | 9.435 | 163,698 | -0.02(-0.25%) |
Feb 16, 2011 | 9.334 | 9.465 | 9.309 | 9.459 | 108,454 | +0.17(+1.81%) |
Feb 15, 2011 | 9.345 | 9.429 | 9.268 | 9.292 | 174,650 | -0.11(-1.21%) |
Feb 14, 2011 | 9.351 | 9.423 | 9.319 | 9.405 | 148,114 | +0.04(+0.38%) |
Feb 11, 2011 | 9.298 | 9.381 | 9.232 | 9.369 | 71,929 | +0.08(+0.90%) |
Feb 10, 2011 | 9.369 | 9.423 | 9.178 | 9.286 | 162,323 | -0.08(-0.90%) |
Feb 09, 2011 | 9.405 | 9.429 | 9.303 | 9.369 | 127,732 | -0.05(-0.51%) |
Feb 08, 2011 | 9.375 | 9.435 | 9.214 | 9.417 | 201,635 | +0.05(+0.51%) |
Feb 07, 2011 | 9.298 | 9.447 | 9.298 | 9.369 | 136,624 | +0.11(+1.17%) |
Feb 04, 2011 | 9.262 | 9.303 | 9.106 | 9.262 | 73,959 | +0.02(+0.19%) |
Feb 03, 2011 | 9.106 | 9.392 | 9.004 | 9.244 | 190,554 | +0.12(+1.31%) |
Feb 02, 2011 | 9.088 | 9.166 | 9.034 | 9.124 | 115,946 | +0.03(+0.33%) |
Feb 01, 2011 | 8.998 | 9.160 | 8.968 | 9.094 | 222,541 | +0.15(+1.68%) |
Jan 31, 2011 | 8.992 | 9.148 | 8.872 | 8.944 | 296,607 | +0.04(+0.40%) |
Jan 28, 2011 | 9.268 | 9.303 | 8.902 | 8.908 | 224,585 | -0.37(-3.95%) |
Jan 27, 2011 | 9.256 | 9.334 | 9.124 | 9.274 | 131,805 | +0.02(+0.19%) |
Jan 26, 2011 | 9.040 | 9.298 | 9.004 | 9.256 | 192,204 | +0.21(+2.32%) |
Jan 25, 2011 | 8.956 | 9.082 | 8.878 | 9.046 | 149,653 | +0.10(+1.07%) |
Jan 24, 2011 | 8.956 | 9.106 | 8.938 | 8.950 | 151,317 | -0.02(-0.27%) |
Jan 21, 2011 | 8.962 | 9.058 | 8.914 | 8.974 | 196,627 | +0.05(+0.54%) |
Jan 20, 2011 | 8.998 | 9.094 | 8.884 | 8.926 | 214,835 | -0.13(-1.39%) |
Jan 19, 2011 | 9.142 | 9.226 | 8.992 | 9.052 | 209,142 | -0.11(-1.24%) |
Jan 18, 2011 | 9.214 | 9.303 | 9.130 | 9.166 | 130,048 | -0.08(-0.91%) |
Jan 14, 2011 | 9.160 | 9.345 | 9.106 | 9.250 | 168,578 | +0.09(+0.98%) |
Jan 13, 2011 | 9.477 | 9.555 | 9.106 | 9.160 | 273,284 | -0.28(-2.99%) |
Jan 12, 2011 | 9.148 | 9.543 | 9.148 | 9.441 | 491,535 | +0.38(+4.24%) |
Jan 11, 2011 | 9.076 | 9.148 | 9.004 | 9.058 | 122,247 | +0.05(+0.60%) |
Jan 10, 2011 | 8.932 | 9.046 | 8.788 | 9.004 | 187,980 | +0.04(+0.47%) |
Jan 07, 2011 | 8.956 | 9.040 | 8.800 | 8.962 | 245,917 | +0.01(+0.07%) |
Jan 06, 2011 | 9.136 | 9.136 | 8.926 | 8.956 | 371,784 | -0.15(-1.65%) |
Jan 05, 2011 | 9.022 | 9.130 | 9.022 | 9.106 | 151,083 | +0.04(+0.46%) |
Jan 04, 2011 | 9.088 | 9.118 | 8.920 | 9.064 | 244,393 | +0.01(+0.13%) |
Jan 03, 2011 | 9.232 | 9.250 | 9.004 | 9.052 | 234,476 | -0.12(-1.31%) |
Dec 31, 2010 | 9.142 | 9.268 | 9.112 | 9.172 | 263,123 | +0.03(+0.33%) |
Dec 30, 2010 | 9.214 | 9.334 | 9.142 | 9.142 | 126,755 | -0.06(-0.65%) |
Dec 29, 2010 | 9.178 | 9.250 | 9.130 | 9.202 | 85,411 | +0.07(+0.72%) |
Dec 28, 2010 | 9.298 | 9.298 | 9.130 | 9.136 | 73,641 | -0.15(-1.61%) |
Dec 27, 2010 | 9.166 | 9.298 | 9.148 | 9.286 | 128,166 | +0.10(+1.11%) |
Dec 23, 2010 | 9.142 | 9.238 | 9.142 | 9.184 | 76,832 | +0.04(+0.39%) |
Dec 22, 2010 | 9.262 | 9.292 | 9.148 | 9.148 | 120,468 | -0.10(-1.04%) |
Dec 21, 2010 | 9.256 | 9.339 | 9.148 | 9.244 | 152,102 | -0.04(-0.39%) |
Dec 20, 2010 | 9.477 | 9.477 | 9.088 | 9.280 | 195,344 | -0.14(-1.53%) |
Dec 17, 2010 | 9.274 | 9.423 | 9.202 | 9.423 | 394,534 | +0.17(+1.88%) |
Dec 16, 2010 | 9.280 | 9.298 | 9.154 | 9.250 | 169,760 | +0.01(+0.06%) |
Dec 15, 2010 | 9.465 | 9.507 | 9.244 | 9.244 | 155,598 | -0.23(-2.47%) |
Dec 14, 2010 | 9.567 | 9.567 | 9.433 | 9.477 | 149,033 | -0.03(-0.32%) |
Dec 13, 2010 | 9.591 | 9.597 | 9.459 | 9.507 | 132,563 | -0.05(-0.56%) |
Dec 10, 2010 | 9.483 | 9.636 | 9.256 | 9.561 | 162,008 | +0.11(+1.14%) |
Dec 09, 2010 | 9.627 | 9.633 | 9.339 | 9.453 | 423,923 | -0.13(-1.32%) |
Dec 08, 2010 | 9.741 | 9.759 | 9.573 | 9.579 | 142,594 | -0.13(-1.36%) |
Dec 07, 2010 | 9.747 | 9.777 | 9.603 | 9.711 | 211,473 | +0.07(+0.68%) |
Dec 06, 2010 | 9.501 | 9.663 | 9.459 | 9.645 | 172,941 | +0.11(+1.13%) |
Dec 03, 2010 | 9.453 | 9.567 | 9.447 | 9.537 | 206,001 | +0.04(+0.44%) |
Dec 02, 2010 | 9.519 | 9.591 | 9.453 | 9.495 | 143,533 | -0.04(-0.38%) |