Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.721 | 8.792 | 8.696 | 8.753 | 866,845 | +0.03(+0.33%) |
Feb 25, 2011 | 8.514 | 8.735 | 8.514 | 8.724 | 1,399,718 | +0.23(+2.74%) |
Feb 24, 2011 | 8.535 | 8.564 | 8.442 | 8.492 | 1,089,009 | -0.04(-0.50%) |
Feb 23, 2011 | 8.603 | 8.639 | 8.435 | 8.535 | 1,763,097 | -0.07(-0.79%) |
Feb 22, 2011 | 8.803 | 8.803 | 8.581 | 8.603 | 1,555,566 | -0.20(-2.27%) |
Feb 18, 2011 | 8.814 | 8.846 | 8.718 | 8.803 | 1,650,997 | +0.00(+0.04%) |
Feb 17, 2011 | 8.715 | 8.800 | 8.683 | 8.800 | 958,414 | +0.10(+1.10%) |
Feb 16, 2011 | 8.591 | 8.764 | 8.545 | 8.704 | 1,704,513 | +0.15(+1.78%) |
Feb 15, 2011 | 8.708 | 8.722 | 8.516 | 8.552 | 2,508,773 | -0.21(-2.34%) |
Feb 14, 2011 | 8.828 | 8.842 | 8.686 | 8.757 | 1,433,138 | -0.03(-0.36%) |
Feb 11, 2011 | 8.849 | 8.849 | 8.711 | 8.789 | 922,540 | +0.05(+0.53%) |
Feb 10, 2011 | 8.672 | 8.757 | 8.672 | 8.743 | 709,503 | +0.08(+0.90%) |
Feb 09, 2011 | 8.722 | 8.768 | 8.633 | 8.665 | 868,298 | -0.08(-0.89%) |
Feb 08, 2011 | 8.676 | 8.775 | 8.633 | 8.743 | 1,446,537 | +0.06(+0.65%) |
Feb 07, 2011 | 8.669 | 8.722 | 8.644 | 8.686 | 984,303 | +0.01(+0.16%) |
Feb 04, 2011 | 8.679 | 8.739 | 8.637 | 8.672 | 1,086,468 | +0.00(+0.04%) |
Feb 03, 2011 | 8.640 | 8.722 | 8.580 | 8.669 | 1,088,613 | +0.05(+0.62%) |
Feb 02, 2011 | 8.605 | 8.736 | 8.566 | 8.616 | 1,434,766 | +0.01(+0.16%) |
Feb 01, 2011 | 8.676 | 8.704 | 8.590 | 8.601 | 1,100,294 | -0.05(-0.57%) |
Jan 31, 2011 | 8.810 | 8.810 | 8.531 | 8.651 | 1,782,659 | -0.15(-1.69%) |
Jan 28, 2011 | 8.552 | 9.022 | 8.492 | 8.800 | 3,904,977 | +0.28(+3.32%) |
Jan 27, 2011 | 8.608 | 8.608 | 8.513 | 8.516 | 1,070,253 | -0.05(-0.62%) |
Jan 26, 2011 | 8.623 | 8.672 | 8.531 | 8.570 | 1,521,793 | -0.06(-0.66%) |
Jan 25, 2011 | 8.616 | 8.630 | 8.552 | 8.626 | 1,669,376 | -0.02(-0.25%) |
Jan 24, 2011 | 8.669 | 8.690 | 8.598 | 8.647 | 2,299,034 | -0.01(-0.08%) |
Jan 21, 2011 | 9.008 | 9.167 | 8.509 | 8.654 | 6,254,419 | -0.42(-4.60%) |
Jan 20, 2011 | 9.167 | 9.167 | 9.058 | 9.072 | 1,344,090 | -0.10(-1.08%) |
Jan 19, 2011 | 9.196 | 9.252 | 9.164 | 9.171 | 1,265,901 | -0.05(-0.50%) |
Jan 18, 2011 | 9.221 | 9.235 | 9.199 | 9.217 | 829,103 | -0.03(-0.31%) |
Jan 14, 2011 | 9.263 | 9.270 | 9.213 | 9.245 | 678,657 | -0.03(-0.31%) |
Jan 13, 2011 | 9.295 | 9.341 | 9.259 | 9.274 | 684,185 | -0.04(-0.38%) |
Jan 12, 2011 | 9.327 | 9.345 | 9.259 | 9.309 | 978,523 | +0.01(+0.08%) |
Jan 11, 2011 | 9.387 | 9.390 | 9.259 | 9.302 | 1,292,988 | -0.07(-0.75%) |
Jan 10, 2011 | 9.397 | 9.419 | 9.305 | 9.373 | 867,433 | -0.05(-0.49%) |
Jan 07, 2011 | 9.447 | 9.479 | 9.259 | 9.419 | 993,455 | +0.00(+0.00%) |
Jan 06, 2011 | 9.281 | 9.482 | 9.277 | 9.419 | 1,297,111 | +0.13(+1.41%) |
Jan 05, 2011 | 9.217 | 9.323 | 9.213 | 9.288 | 877,125 | +0.07(+0.73%) |
Jan 04, 2011 | 9.309 | 9.341 | 9.217 | 9.221 | 1,165,844 | -0.08(-0.87%) |
Jan 03, 2011 | 9.288 | 9.355 | 9.252 | 9.302 | 1,117,933 | +0.10(+1.04%) |
Dec 31, 2010 | 9.224 | 9.277 | 9.167 | 9.206 | 974,027 | -0.08(-0.84%) |
Dec 30, 2010 | 9.164 | 9.288 | 9.164 | 9.284 | 1,310,918 | +0.11(+1.20%) |
Dec 29, 2010 | 9.153 | 9.182 | 9.122 | 9.175 | 1,063,507 | +0.02(+0.23%) |
Dec 28, 2010 | 9.224 | 9.252 | 9.129 | 9.153 | 782,404 | -0.06(-0.65%) |
Dec 27, 2010 | 9.302 | 9.302 | 9.199 | 9.213 | 652,799 | -0.10(-1.03%) |
Dec 23, 2010 | 9.351 | 9.383 | 9.305 | 9.309 | 677,693 | -0.04(-0.45%) |
Dec 22, 2010 | 9.235 | 9.380 | 9.217 | 9.351 | 1,021,749 | +0.12(+1.30%) |
Dec 21, 2010 | 9.164 | 9.267 | 9.164 | 9.231 | 955,506 | +0.08(+0.85%) |
Dec 20, 2010 | 9.111 | 9.196 | 9.111 | 9.153 | 1,117,981 | +0.04(+0.47%) |
Dec 17, 2010 | 9.160 | 9.182 | 9.075 | 9.111 | 1,556,446 | -0.07(-0.81%) |
Dec 16, 2010 | 9.164 | 9.224 | 9.164 | 9.185 | 728,349 | +0.01(+0.15%) |
Dec 15, 2010 | 9.203 | 9.281 | 9.146 | 9.171 | 976,316 | -0.06(-0.65%) |
Dec 14, 2010 | 9.316 | 9.373 | 9.217 | 9.231 | 829,747 | -0.09(-0.95%) |
Dec 13, 2010 | 9.337 | 9.383 | 9.295 | 9.320 | 1,024,894 | -0.02(-0.19%) |
Dec 10, 2010 | 9.288 | 9.351 | 9.196 | 9.337 | 1,619,297 | +0.16(+1.73%) |
Dec 09, 2010 | 9.182 | 9.192 | 9.143 | 9.178 | 879,436 | +0.01(+0.15%) |
Dec 08, 2010 | 9.114 | 9.196 | 9.111 | 9.164 | 936,821 | +0.04(+0.47%) |
Dec 07, 2010 | 9.277 | 9.288 | 9.083 | 9.121 | 1,458,080 | -0.11(-1.15%) |
Dec 06, 2010 | 9.026 | 9.281 | 9.026 | 9.228 | 1,419,495 | +0.17(+1.87%) |
Dec 03, 2010 | 9.097 | 9.100 | 9.022 | 9.058 | 1,992,387 | -0.04(-0.47%) |
Dec 02, 2010 | 9.182 | 9.182 | 9.079 | 9.100 | 1,704,999 | -0.08(-0.92%) |