Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.714 | 9.766 | 9.682 | 9.758 | 61,610,024 | +0.09(+0.88%) |
Feb 25, 2011 | 9.556 | 9.690 | 9.549 | 9.673 | 46,722,712 | +0.07(+0.75%) |
Feb 24, 2011 | 9.632 | 9.646 | 9.494 | 9.601 | 81,840,840 | -0.04(-0.39%) |
Feb 23, 2011 | 9.714 | 9.728 | 9.635 | 9.639 | 72,017,328 | -0.06(-0.60%) |
Feb 22, 2011 | 9.738 | 9.773 | 9.646 | 9.697 | 75,548,224 | -0.13(-1.30%) |
Feb 18, 2011 | 9.811 | 9.828 | 9.749 | 9.824 | 57,343,216 | +0.02(+0.25%) |
Feb 17, 2011 | 9.718 | 9.818 | 9.680 | 9.800 | 54,946,364 | +0.07(+0.71%) |
Feb 16, 2011 | 9.694 | 9.763 | 9.659 | 9.732 | 66,310,504 | +0.03(+0.28%) |
Feb 15, 2011 | 9.738 | 9.745 | 9.628 | 9.704 | 68,788,552 | -0.08(-0.84%) |
Feb 14, 2011 | 9.766 | 9.811 | 9.701 | 9.787 | 66,562,176 | -0.00(-0.04%) |
Feb 11, 2011 | 9.673 | 9.831 | 9.659 | 9.790 | 64,710,540 | +0.08(+0.81%) |
Feb 10, 2011 | 9.622 | 9.780 | 9.560 | 9.711 | 102,576,416 | +0.09(+0.97%) |
Feb 09, 2011 | 9.598 | 9.632 | 9.501 | 9.618 | 54,209,284 | +0.02(+0.21%) |
Feb 08, 2011 | 9.618 | 9.628 | 9.549 | 9.598 | 57,654,972 | -0.02(-0.18%) |
Feb 07, 2011 | 9.618 | 9.632 | 9.527 | 9.615 | 95,653,384 | -0.00(-0.04%) |
Feb 04, 2011 | 9.649 | 9.649 | 9.570 | 9.618 | 53,292,144 | -0.01(-0.07%) |
Feb 03, 2011 | 9.515 | 9.632 | 9.484 | 9.625 | 61,313,584 | +0.11(+1.16%) |
Feb 02, 2011 | 9.642 | 9.646 | 9.477 | 9.515 | 68,049,440 | -0.07(-0.72%) |
Feb 01, 2011 | 9.601 | 9.601 | 9.505 | 9.584 | 76,762,896 | +0.12(+1.27%) |
Jan 31, 2011 | 9.429 | 9.484 | 9.353 | 9.463 | 85,069,824 | +0.01(+0.11%) |
Jan 28, 2011 | 9.628 | 9.635 | 9.426 | 9.453 | 119,246,336 | -0.22(-2.28%) |
Jan 27, 2011 | 9.656 | 9.714 | 9.563 | 9.673 | 169,839,376 | -0.21(-2.09%) |
Jan 26, 2011 | 9.928 | 9.955 | 9.862 | 9.879 | 70,889,528 | -0.01(-0.10%) |
Jan 25, 2011 | 9.794 | 9.890 | 9.766 | 9.890 | 80,373,192 | +0.10(+0.98%) |
Jan 24, 2011 | 9.787 | 9.821 | 9.735 | 9.794 | 58,123,848 | +0.05(+0.53%) |
Jan 21, 2011 | 9.735 | 9.794 | 9.708 | 9.742 | 110,571,776 | +0.03(+0.35%) |
Jan 20, 2011 | 9.797 | 9.804 | 9.680 | 9.708 | 86,363,720 | -0.03(-0.35%) |
Jan 19, 2011 | 9.745 | 9.790 | 9.714 | 9.742 | 92,023,944 | +0.00(+0.00%) |
Jan 18, 2011 | 9.818 | 9.831 | 9.718 | 9.742 | 90,770,768 | -0.03(-0.35%) |
Jan 14, 2011 | 9.632 | 9.783 | 9.598 | 9.776 | 99,433,512 | +0.12(+1.25%) |
Jan 13, 2011 | 9.677 | 9.694 | 9.584 | 9.656 | 104,425,704 | +0.01(+0.14%) |
Jan 12, 2011 | 9.598 | 9.700 | 9.573 | 9.642 | 104,775,088 | +0.04(+0.47%) |
Jan 11, 2011 | 9.670 | 9.708 | 9.529 | 9.598 | 166,701,472 | -0.15(-1.52%) |
Jan 10, 2011 | 9.814 | 9.838 | 9.673 | 9.745 | 120,215,680 | -0.18(-1.77%) |
Jan 07, 2011 | 10.01 | 10.01 | 9.855 | 9.921 | 138,249,888 | -0.01(-0.08%) |
Jan 06, 2011 | 10.17 | 10.18 | 9.869 | 9.928 | 118,554,352 | -0.23(-2.29%) |
Jan 05, 2011 | 10.11 | 10.20 | 10.02 | 10.16 | 83,031,296 | +0.03(+0.33%) |
Jan 04, 2011 | 10.10 | 10.14 | 10.05 | 10.13 | 61,329,564 | +0.08(+0.81%) |
Jan 03, 2011 | 10.06 | 10.08 | 10.00 | 10.05 | 60,725,544 | +0.09(+0.88%) |
Dec 31, 2010 | 9.951 | 10.01 | 9.928 | 9.958 | 44,921,936 | +0.02(+0.17%) |
Dec 30, 2010 | 9.917 | 9.951 | 9.900 | 9.941 | 38,086,816 | +0.01(+0.07%) |
Dec 29, 2010 | 9.928 | 9.978 | 9.900 | 9.934 | 36,107,964 | +0.03(+0.27%) |
Dec 28, 2010 | 9.951 | 9.965 | 9.900 | 9.907 | 40,353,472 | -0.01(-0.07%) |
Dec 27, 2010 | 9.890 | 9.965 | 9.880 | 9.914 | 34,369,860 | +0.02(+0.17%) |
Dec 23, 2010 | 9.873 | 9.911 | 9.850 | 9.897 | 37,461,688 | +0.02(+0.24%) |
Dec 22, 2010 | 9.833 | 9.883 | 9.826 | 9.873 | 49,770,148 | +0.02(+0.21%) |
Dec 21, 2010 | 9.900 | 9.924 | 9.846 | 9.853 | 49,248,628 | -0.04(-0.41%) |
Dec 20, 2010 | 9.999 | 10.01 | 9.823 | 9.894 | 81,407,072 | -0.01(-0.07%) |
Dec 17, 2010 | 9.897 | 9.921 | 9.795 | 9.900 | 106,836,680 | -0.01(-0.07%) |
Dec 16, 2010 | 9.904 | 9.946 | 9.870 | 9.907 | 50,882,652 | +0.03(+0.34%) |
Dec 15, 2010 | 9.941 | 10.02 | 9.826 | 9.873 | 102,662,808 | -0.07(-0.72%) |
Dec 14, 2010 | 9.772 | 9.945 | 9.765 | 9.945 | 78,423,056 | +0.19(+1.95%) |
Dec 13, 2010 | 9.812 | 9.829 | 9.748 | 9.755 | 70,221,448 | -0.04(-0.38%) |
Dec 10, 2010 | 9.799 | 9.819 | 9.745 | 9.792 | 77,519,088 | +0.02(+0.24%) |
Dec 09, 2010 | 9.714 | 9.768 | 9.694 | 9.768 | 61,728,584 | +0.06(+0.66%) |
Dec 08, 2010 | 9.724 | 9.731 | 9.643 | 9.704 | 50,884,036 | +0.03(+0.32%) |
Dec 07, 2010 | 9.629 | 9.745 | 9.602 | 9.673 | 73,724,936 | +0.08(+0.85%) |
Dec 06, 2010 | 9.623 | 9.667 | 9.578 | 9.592 | 68,054,688 | -0.06(-0.67%) |
Dec 03, 2010 | 9.619 | 9.660 | 9.562 | 9.656 | 67,748,328 | -0.02(-0.21%) |
Dec 02, 2010 | 9.562 | 9.711 | 9.562 | 9.677 | 66,316,992 | +0.09(+0.95%) |