Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.345 | 9.528 | 9.316 | 9.528 | 121,990 | +0.26(+2.84%) |
Feb 25, 2011 | 8.935 | 9.279 | 8.935 | 9.265 | 65,283 | +0.36(+4.03%) |
Feb 24, 2011 | 8.928 | 8.972 | 8.672 | 8.906 | 83,599 | +0.02(+0.25%) |
Feb 23, 2011 | 8.972 | 9.045 | 8.708 | 8.884 | 76,892 | -0.08(-0.90%) |
Feb 22, 2011 | 8.928 | 9.074 | 8.869 | 8.965 | 110,570 | -0.07(-0.73%) |
Feb 18, 2011 | 8.869 | 9.030 | 8.833 | 9.030 | 80,307 | +0.19(+2.15%) |
Feb 17, 2011 | 8.855 | 8.913 | 8.774 | 8.840 | 78,790 | -0.01(-0.17%) |
Feb 16, 2011 | 8.811 | 8.877 | 8.774 | 8.855 | 39,049 | +0.12(+1.34%) |
Feb 15, 2011 | 8.767 | 8.847 | 8.716 | 8.738 | 86,426 | -0.05(-0.58%) |
Feb 14, 2011 | 8.855 | 8.906 | 8.723 | 8.789 | 56,776 | -0.04(-0.50%) |
Feb 11, 2011 | 8.752 | 8.928 | 8.672 | 8.833 | 61,991 | +0.01(+0.08%) |
Feb 10, 2011 | 8.672 | 8.884 | 8.672 | 8.825 | 66,104 | +0.04(+0.42%) |
Feb 09, 2011 | 8.774 | 8.796 | 8.679 | 8.789 | 39,573 | -0.06(-0.66%) |
Feb 08, 2011 | 8.840 | 8.877 | 8.686 | 8.847 | 30,143 | -0.03(-0.33%) |
Feb 07, 2011 | 8.694 | 8.928 | 8.694 | 8.877 | 41,477 | +0.19(+2.19%) |
Feb 04, 2011 | 8.760 | 8.773 | 8.584 | 8.686 | 74,951 | -0.11(-1.25%) |
Feb 03, 2011 | 8.818 | 8.899 | 8.613 | 8.796 | 88,412 | -0.06(-0.66%) |
Feb 02, 2011 | 9.016 | 9.060 | 8.760 | 8.855 | 37,612 | -0.20(-2.26%) |
Feb 01, 2011 | 8.745 | 9.078 | 8.686 | 9.060 | 70,485 | +0.39(+4.47%) |
Jan 31, 2011 | 8.621 | 8.760 | 8.562 | 8.672 | 90,955 | +0.10(+1.20%) |
Jan 28, 2011 | 8.913 | 8.913 | 8.423 | 8.569 | 84,531 | -0.39(-4.33%) |
Jan 27, 2011 | 8.994 | 8.994 | 8.804 | 8.957 | 49,649 | -0.08(-0.89%) |
Jan 26, 2011 | 8.804 | 9.140 | 8.789 | 9.038 | 50,262 | +0.28(+3.17%) |
Jan 25, 2011 | 8.694 | 8.774 | 8.555 | 8.760 | 68,700 | -0.01(-0.17%) |
Jan 24, 2011 | 8.591 | 8.873 | 8.577 | 8.774 | 71,686 | +0.25(+2.92%) |
Jan 21, 2011 | 8.811 | 8.811 | 8.503 | 8.525 | 106,908 | -0.22(-2.55%) |
Jan 20, 2011 | 8.741 | 8.908 | 8.734 | 8.749 | 57,022 | -0.09(-0.99%) |
Jan 19, 2011 | 9.257 | 9.265 | 8.829 | 8.836 | 135,771 | -0.46(-4.93%) |
Jan 18, 2011 | 9.417 | 9.453 | 9.214 | 9.294 | 66,295 | -0.15(-1.62%) |
Jan 14, 2011 | 9.359 | 9.592 | 9.359 | 9.446 | 73,355 | +0.03(+0.31%) |
Jan 13, 2011 | 9.708 | 9.708 | 9.279 | 9.417 | 46,410 | -0.30(-3.07%) |
Jan 12, 2011 | 9.766 | 9.919 | 9.628 | 9.715 | 73,240 | +0.07(+0.68%) |
Jan 11, 2011 | 9.577 | 9.730 | 9.446 | 9.650 | 91,215 | +0.13(+1.37%) |
Jan 10, 2011 | 9.461 | 9.679 | 9.374 | 9.519 | 94,078 | +0.02(+0.23%) |
Jan 07, 2011 | 9.424 | 9.541 | 9.199 | 9.497 | 79,425 | +0.11(+1.16%) |
Jan 06, 2011 | 9.693 | 9.759 | 9.330 | 9.388 | 66,670 | -0.27(-2.78%) |
Jan 05, 2011 | 9.541 | 9.664 | 9.398 | 9.657 | 66,658 | +0.10(+1.06%) |
Jan 04, 2011 | 9.977 | 9.991 | 9.548 | 9.555 | 90,398 | -0.35(-3.52%) |
Jan 03, 2011 | 9.744 | 9.984 | 9.679 | 9.904 | 94,034 | +0.26(+2.71%) |
Dec 31, 2010 | 9.671 | 9.831 | 9.621 | 9.642 | 86,112 | -0.05(-0.52%) |
Dec 30, 2010 | 9.955 | 9.977 | 9.621 | 9.693 | 132,023 | -0.30(-2.98%) |
Dec 29, 2010 | 10.16 | 10.17 | 9.977 | 9.991 | 31,191 | -0.16(-1.57%) |
Dec 28, 2010 | 10.23 | 10.25 | 10.13 | 10.15 | 49,517 | -0.10(-0.99%) |
Dec 27, 2010 | 10.18 | 10.31 | 10.14 | 10.25 | 55,605 | +0.03(+0.28%) |
Dec 23, 2010 | 10.25 | 10.33 | 10.16 | 10.22 | 65,628 | +0.01(+0.07%) |
Dec 22, 2010 | 10.38 | 10.38 | 10.12 | 10.22 | 69,472 | -0.15(-1.40%) |
Dec 21, 2010 | 10.41 | 10.51 | 10.33 | 10.36 | 47,289 | +0.01(+0.07%) |
Dec 20, 2010 | 10.46 | 10.52 | 10.34 | 10.35 | 117,074 | -0.04(-0.35%) |
Dec 17, 2010 | 10.18 | 10.39 | 10.06 | 10.39 | 219,876 | +0.17(+1.63%) |
Dec 16, 2010 | 10.21 | 10.38 | 10.14 | 10.22 | 74,363 | +0.03(+0.29%) |
Dec 15, 2010 | 10.31 | 10.41 | 10.19 | 10.19 | 68,301 | -0.16(-1.54%) |
Dec 14, 2010 | 10.47 | 10.47 | 10.30 | 10.35 | 58,324 | -0.05(-0.49%) |
Dec 13, 2010 | 10.64 | 10.64 | 10.38 | 10.41 | 82,161 | -0.16(-1.51%) |
Dec 10, 2010 | 10.41 | 10.63 | 10.27 | 10.57 | 57,323 | +0.17(+1.68%) |
Dec 09, 2010 | 10.33 | 10.45 | 10.23 | 10.39 | 69,518 | +0.15(+1.42%) |
Dec 08, 2010 | 10.40 | 10.42 | 10.16 | 10.25 | 66,515 | -0.11(-1.05%) |
Dec 07, 2010 | 10.17 | 10.45 | 9.998 | 10.35 | 107,783 | +0.19(+1.86%) |
Dec 06, 2010 | 10.06 | 10.17 | 9.924 | 10.17 | 57,894 | +0.07(+0.72%) |
Dec 03, 2010 | 9.831 | 10.11 | 9.657 | 10.09 | 80,131 | +0.17(+1.76%) |
Dec 02, 2010 | 9.991 | 10.10 | 9.824 | 9.919 | 50,732 | -0.04(-0.44%) |