Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.777 | 10.09 | 9.682 | 10.09 | 459,307 | +0.31(+3.14%) |
Feb 25, 2011 | 9.542 | 9.889 | 9.526 | 9.783 | 614,577 | +0.28(+3.00%) |
Feb 24, 2011 | 8.755 | 9.520 | 8.710 | 9.498 | 578,238 | +0.75(+8.56%) |
Feb 23, 2011 | 8.755 | 8.827 | 8.520 | 8.749 | 316,502 | +0.03(+0.38%) |
Feb 22, 2011 | 8.732 | 8.799 | 8.559 | 8.716 | 165,654 | -0.09(-1.02%) |
Feb 18, 2011 | 8.788 | 8.855 | 8.766 | 8.805 | 199,147 | +0.02(+0.19%) |
Feb 17, 2011 | 8.783 | 8.816 | 8.732 | 8.788 | 175,756 | -0.02(-0.25%) |
Feb 16, 2011 | 8.693 | 8.816 | 8.671 | 8.810 | 116,442 | +0.16(+1.81%) |
Feb 15, 2011 | 8.704 | 8.783 | 8.632 | 8.654 | 187,514 | -0.11(-1.21%) |
Feb 14, 2011 | 8.710 | 8.777 | 8.679 | 8.760 | 159,024 | +0.03(+0.38%) |
Feb 11, 2011 | 8.660 | 8.738 | 8.598 | 8.727 | 77,227 | +0.08(+0.90%) |
Feb 10, 2011 | 8.727 | 8.777 | 8.548 | 8.648 | 174,280 | -0.08(-0.90%) |
Feb 09, 2011 | 8.760 | 8.783 | 8.665 | 8.727 | 137,141 | -0.04(-0.51%) |
Feb 08, 2011 | 8.732 | 8.788 | 8.581 | 8.771 | 216,488 | +0.04(+0.51%) |
Feb 07, 2011 | 8.660 | 8.799 | 8.660 | 8.727 | 146,688 | +0.10(+1.17%) |
Feb 04, 2011 | 8.626 | 8.665 | 8.481 | 8.626 | 79,407 | +0.02(+0.19%) |
Feb 03, 2011 | 8.481 | 8.747 | 8.386 | 8.609 | 204,590 | +0.11(+1.31%) |
Feb 02, 2011 | 8.464 | 8.537 | 8.414 | 8.498 | 124,486 | +0.03(+0.33%) |
Feb 01, 2011 | 8.380 | 8.531 | 8.352 | 8.470 | 238,933 | +0.14(+1.68%) |
Jan 31, 2011 | 8.375 | 8.520 | 8.263 | 8.330 | 318,455 | +0.03(+0.40%) |
Jan 28, 2011 | 8.632 | 8.665 | 8.291 | 8.296 | 241,127 | -0.34(-3.95%) |
Jan 27, 2011 | 8.621 | 8.693 | 8.498 | 8.637 | 141,514 | +0.02(+0.19%) |
Jan 26, 2011 | 8.419 | 8.660 | 8.386 | 8.621 | 206,362 | +0.20(+2.32%) |
Jan 25, 2011 | 8.341 | 8.459 | 8.269 | 8.425 | 160,676 | +0.09(+1.07%) |
Jan 24, 2011 | 8.341 | 8.481 | 8.324 | 8.336 | 162,463 | -0.02(-0.27%) |
Jan 21, 2011 | 8.347 | 8.436 | 8.302 | 8.358 | 211,111 | +0.04(+0.54%) |
Jan 20, 2011 | 8.380 | 8.470 | 8.274 | 8.313 | 230,660 | -0.12(-1.39%) |
Jan 19, 2011 | 8.514 | 8.593 | 8.375 | 8.431 | 224,548 | -0.11(-1.24%) |
Jan 18, 2011 | 8.581 | 8.665 | 8.503 | 8.537 | 139,627 | -0.08(-0.91%) |
Jan 14, 2011 | 8.531 | 8.704 | 8.481 | 8.615 | 180,995 | +0.08(+0.98%) |
Jan 13, 2011 | 8.827 | 8.900 | 8.481 | 8.531 | 293,414 | -0.26(-2.99%) |
Jan 12, 2011 | 8.520 | 8.889 | 8.520 | 8.794 | 527,741 | +0.36(+4.24%) |
Jan 11, 2011 | 8.453 | 8.520 | 8.386 | 8.436 | 131,252 | +0.05(+0.60%) |
Jan 10, 2011 | 8.319 | 8.425 | 8.185 | 8.386 | 201,826 | +0.04(+0.47%) |
Jan 07, 2011 | 8.341 | 8.419 | 8.196 | 8.347 | 264,031 | +0.01(+0.07%) |
Jan 06, 2011 | 8.509 | 8.509 | 8.313 | 8.341 | 399,170 | -0.14(-1.65%) |
Jan 05, 2011 | 8.403 | 8.503 | 8.403 | 8.481 | 162,212 | +0.04(+0.46%) |
Jan 04, 2011 | 8.464 | 8.492 | 8.308 | 8.442 | 262,395 | +0.01(+0.13%) |
Jan 03, 2011 | 8.598 | 8.615 | 8.386 | 8.431 | 251,747 | -0.11(-1.31%) |
Dec 31, 2010 | 8.514 | 8.632 | 8.486 | 8.542 | 282,505 | +0.03(+0.33%) |
Dec 30, 2010 | 8.581 | 8.693 | 8.514 | 8.514 | 136,092 | -0.06(-0.65%) |
Dec 29, 2010 | 8.548 | 8.615 | 8.503 | 8.570 | 91,702 | +0.06(+0.72%) |
Dec 28, 2010 | 8.660 | 8.660 | 8.503 | 8.509 | 79,065 | -0.14(-1.61%) |
Dec 27, 2010 | 8.537 | 8.660 | 8.520 | 8.648 | 137,606 | +0.09(+1.11%) |
Dec 23, 2010 | 8.514 | 8.604 | 8.514 | 8.553 | 82,491 | +0.03(+0.39%) |
Dec 22, 2010 | 8.626 | 8.654 | 8.520 | 8.520 | 129,342 | -0.09(-1.04%) |
Dec 21, 2010 | 8.621 | 8.699 | 8.520 | 8.609 | 163,306 | -0.03(-0.39%) |
Dec 20, 2010 | 8.827 | 8.827 | 8.464 | 8.643 | 209,732 | -0.13(-1.53%) |
Dec 17, 2010 | 8.637 | 8.777 | 8.570 | 8.777 | 423,595 | +0.16(+1.88%) |
Dec 16, 2010 | 8.643 | 8.660 | 8.526 | 8.615 | 182,264 | +0.01(+0.06%) |
Dec 15, 2010 | 8.816 | 8.855 | 8.609 | 8.609 | 167,059 | -0.22(-2.47%) |
Dec 14, 2010 | 8.911 | 8.911 | 8.786 | 8.827 | 160,010 | -0.03(-0.32%) |
Dec 13, 2010 | 8.933 | 8.939 | 8.810 | 8.855 | 142,328 | -0.05(-0.56%) |
Dec 10, 2010 | 8.833 | 8.975 | 8.621 | 8.905 | 173,941 | +0.10(+1.14%) |
Dec 09, 2010 | 8.967 | 8.973 | 8.699 | 8.805 | 455,149 | -0.12(-1.32%) |
Dec 08, 2010 | 9.073 | 9.090 | 8.917 | 8.922 | 153,098 | -0.12(-1.36%) |
Dec 07, 2010 | 9.079 | 9.107 | 8.945 | 9.045 | 227,050 | +0.06(+0.68%) |
Dec 06, 2010 | 8.850 | 9.000 | 8.810 | 8.984 | 185,680 | +0.10(+1.13%) |
Dec 03, 2010 | 8.805 | 8.911 | 8.799 | 8.883 | 221,175 | +0.04(+0.44%) |
Dec 02, 2010 | 8.866 | 8.933 | 8.805 | 8.844 | 154,106 | -0.03(-0.38%) |