Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.024 | 9.105 | 8.983 | 9.105 | 22,792,400 | +0.06(+0.67%) |
Apr 28, 2011 | 8.889 | 9.091 | 8.875 | 9.044 | 46,884,344 | +0.08(+0.90%) |
Apr 27, 2011 | 8.653 | 9.003 | 8.531 | 8.963 | 66,188,588 | +0.49(+5.81%) |
Apr 26, 2011 | 8.336 | 8.471 | 8.309 | 8.471 | 16,667,551 | +0.19(+2.28%) |
Apr 25, 2011 | 8.430 | 8.437 | 8.248 | 8.282 | 16,669,649 | -0.19(-2.23%) |
Apr 21, 2011 | 8.457 | 8.511 | 8.437 | 8.471 | 22,137,620 | +0.07(+0.88%) |
Apr 20, 2011 | 8.349 | 8.396 | 8.275 | 8.396 | 25,116,038 | +0.33(+4.10%) |
Apr 19, 2011 | 8.086 | 8.100 | 7.992 | 8.066 | 25,365,150 | +0.01(+0.08%) |
Apr 18, 2011 | 8.174 | 8.181 | 8.005 | 8.059 | 17,018,294 | -0.18(-2.13%) |
Apr 15, 2011 | 8.275 | 8.292 | 8.181 | 8.235 | 9,381,840 | -0.07(-0.81%) |
Apr 14, 2011 | 8.214 | 8.329 | 8.208 | 8.302 | 17,620,806 | +0.03(+0.41%) |
Apr 13, 2011 | 8.329 | 8.343 | 8.248 | 8.268 | 17,220,376 | +0.02(+0.25%) |
Apr 12, 2011 | 8.316 | 8.349 | 8.194 | 8.248 | 12,675,907 | -0.19(-2.24%) |
Apr 11, 2011 | 8.457 | 8.484 | 8.376 | 8.437 | 13,781,762 | -0.09(-1.11%) |
Apr 08, 2011 | 8.585 | 8.666 | 8.518 | 8.531 | 11,139,964 | -0.05(-0.55%) |
Apr 07, 2011 | 8.565 | 8.639 | 8.528 | 8.579 | 12,544,144 | -0.03(-0.39%) |
Apr 06, 2011 | 8.565 | 8.653 | 8.552 | 8.612 | 19,179,220 | +0.21(+2.49%) |
Apr 05, 2011 | 8.302 | 8.437 | 8.295 | 8.403 | 30,447,476 | +0.19(+2.30%) |
Apr 04, 2011 | 8.241 | 8.268 | 8.194 | 8.214 | 14,325,026 | -0.02(-0.25%) |
Apr 01, 2011 | 8.268 | 8.282 | 8.201 | 8.235 | 15,944,051 | +0.02(+0.25%) |
Mar 31, 2011 | 8.302 | 8.322 | 8.154 | 8.214 | 19,421,124 | +0.05(+0.58%) |
Mar 30, 2011 | 8.181 | 8.194 | 8.106 | 8.167 | 19,333,918 | +0.03(+0.41%) |
Mar 29, 2011 | 8.140 | 8.154 | 8.100 | 8.133 | 38,375,804 | -0.07(-0.90%) |
Mar 28, 2011 | 8.268 | 8.336 | 8.157 | 8.208 | 11,354,711 | -0.05(-0.57%) |
Mar 25, 2011 | 8.309 | 8.316 | 8.221 | 8.255 | 15,102,318 | -0.03(-0.33%) |
Mar 24, 2011 | 8.181 | 8.302 | 8.113 | 8.282 | 23,632,670 | +0.16(+1.99%) |
Mar 23, 2011 | 8.012 | 8.133 | 7.904 | 8.120 | 26,452,972 | +0.15(+1.86%) |
Mar 22, 2011 | 8.046 | 8.053 | 7.958 | 7.972 | 16,096,910 | -0.08(-1.01%) |
Mar 21, 2011 | 8.106 | 8.127 | 8.053 | 8.053 | 22,549,574 | +0.13(+1.62%) |
Mar 18, 2011 | 7.958 | 7.972 | 7.810 | 7.924 | 19,305,196 | +0.09(+1.21%) |
Mar 17, 2011 | 7.789 | 7.911 | 7.789 | 7.830 | 20,035,578 | +0.12(+1.57%) |
Mar 16, 2011 | 7.965 | 8.032 | 7.641 | 7.709 | 58,114,072 | -0.32(-4.03%) |
Mar 15, 2011 | 7.934 | 8.039 | 7.931 | 8.032 | 21,074,558 | -0.17(-2.06%) |
Mar 14, 2011 | 8.113 | 8.228 | 8.106 | 8.201 | 12,756,787 | -0.03(-0.41%) |
Mar 11, 2011 | 8.127 | 8.268 | 8.120 | 8.235 | 20,153,994 | +0.07(+0.83%) |
Mar 10, 2011 | 8.248 | 8.262 | 8.127 | 8.167 | 25,969,360 | -0.28(-3.27%) |
Mar 09, 2011 | 8.343 | 8.518 | 8.268 | 8.444 | 38,425,156 | +0.11(+1.38%) |
Mar 08, 2011 | 8.329 | 8.410 | 8.322 | 8.329 | 28,243,070 | +0.10(+1.23%) |
Mar 07, 2011 | 8.369 | 8.383 | 8.140 | 8.228 | 22,990,892 | -0.14(-1.69%) |
Mar 04, 2011 | 8.349 | 8.430 | 8.316 | 8.369 | 30,284,542 | +0.10(+1.22%) |
Mar 03, 2011 | 8.322 | 8.329 | 8.208 | 8.268 | 21,814,680 | +0.03(+0.41%) |
Mar 02, 2011 | 8.181 | 8.299 | 8.171 | 8.235 | 18,671,510 | +0.02(+0.25%) |
Mar 01, 2011 | 8.457 | 8.471 | 8.208 | 8.214 | 23,710,206 | -0.07(-0.90%) |
Feb 28, 2011 | 8.356 | 8.356 | 8.228 | 8.289 | 27,193,826 | +0.00(+0.00%) |
Feb 25, 2011 | 8.262 | 8.329 | 8.187 | 8.289 | 22,805,304 | +0.11(+1.40%) |
Feb 24, 2011 | 8.343 | 8.343 | 8.100 | 8.174 | 44,465,648 | -0.11(-1.30%) |
Feb 23, 2011 | 8.477 | 8.491 | 8.241 | 8.282 | 24,796,364 | -0.09(-1.05%) |
Feb 22, 2011 | 8.592 | 8.592 | 8.356 | 8.369 | 22,488,356 | -0.27(-3.12%) |
Feb 18, 2011 | 8.815 | 8.828 | 8.626 | 8.639 | 22,489,084 | -0.18(-1.99%) |
Feb 17, 2011 | 8.686 | 8.815 | 8.646 | 8.815 | 24,627,558 | +0.12(+1.40%) |
Feb 16, 2011 | 8.680 | 8.740 | 8.646 | 8.693 | 21,566,686 | +0.05(+0.55%) |
Feb 15, 2011 | 8.606 | 8.680 | 8.592 | 8.646 | 10,810,998 | -0.05(-0.54%) |
Feb 14, 2011 | 8.740 | 8.740 | 8.680 | 8.693 | 11,870,751 | -0.03(-0.39%) |
Feb 11, 2011 | 8.606 | 8.754 | 8.525 | 8.727 | 16,893,842 | +0.07(+0.78%) |
Feb 10, 2011 | 8.713 | 8.740 | 8.592 | 8.659 | 39,072,964 | -0.17(-1.91%) |
Feb 09, 2011 | 8.943 | 9.051 | 8.828 | 8.828 | 20,308,464 | -0.22(-2.46%) |
Feb 08, 2011 | 9.118 | 9.172 | 9.010 | 9.051 | 17,537,466 | -0.16(-1.76%) |
Feb 07, 2011 | 9.192 | 9.266 | 9.159 | 9.213 | 23,665,744 | +0.03(+0.29%) |
Feb 04, 2011 | 9.030 | 9.192 | 8.980 | 9.186 | 19,710,964 | +0.18(+1.95%) |
Feb 03, 2011 | 9.037 | 9.051 | 8.943 | 9.010 | 11,175,165 | +0.01(+0.15%) |
Feb 02, 2011 | 8.929 | 9.064 | 8.902 | 8.997 | 18,679,852 | +0.09(+0.98%) |