Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.284 | 8.357 | 8.164 | 8.317 | 16,907,334 | +0.06(+0.73%) |
May 23, 2011 | 8.377 | 8.464 | 8.251 | 8.257 | 17,073,868 | -0.22(-2.59%) |
May 20, 2011 | 8.637 | 8.670 | 8.464 | 8.477 | 16,280,115 | -0.19(-2.15%) |
May 19, 2011 | 8.657 | 8.704 | 8.564 | 8.664 | 12,696,547 | +0.07(+0.78%) |
May 18, 2011 | 8.511 | 8.610 | 8.511 | 8.597 | 13,535,200 | +0.07(+0.86%) |
May 17, 2011 | 8.284 | 8.544 | 8.284 | 8.524 | 19,975,808 | +0.21(+2.57%) |
May 16, 2011 | 8.297 | 8.560 | 8.276 | 8.311 | 22,803,184 | -0.01(-0.16%) |
May 13, 2011 | 8.457 | 8.523 | 8.291 | 8.324 | 21,370,750 | -0.15(-1.73%) |
May 12, 2011 | 8.590 | 8.590 | 8.377 | 8.471 | 40,478,376 | -0.07(-0.86%) |
May 11, 2011 | 8.617 | 8.664 | 8.511 | 8.544 | 16,989,612 | -0.11(-1.23%) |
May 10, 2011 | 8.550 | 8.664 | 8.540 | 8.650 | 16,189,135 | +0.12(+1.41%) |
May 09, 2011 | 8.650 | 8.650 | 8.497 | 8.530 | 17,289,002 | -0.13(-1.46%) |
May 06, 2011 | 8.624 | 8.690 | 8.564 | 8.657 | 24,388,794 | +0.11(+1.33%) |
May 05, 2011 | 8.710 | 8.764 | 8.491 | 8.544 | 27,749,374 | -0.22(-2.51%) |
May 04, 2011 | 8.937 | 8.970 | 8.734 | 8.764 | 23,176,272 | -0.17(-1.87%) |
May 03, 2011 | 8.690 | 8.944 | 8.604 | 8.930 | 36,419,972 | +0.23(+2.68%) |
May 02, 2011 | 8.684 | 8.904 | 8.664 | 8.697 | 21,392,342 | -0.15(-1.66%) |
Apr 29, 2011 | 8.924 | 9.017 | 8.790 | 8.844 | 15,438,383 | -0.11(-1.19%) |
Apr 28, 2011 | 8.877 | 8.970 | 8.824 | 8.950 | 15,466,671 | +0.07(+0.83%) |
Apr 27, 2011 | 8.690 | 8.930 | 8.650 | 8.877 | 21,217,034 | +0.19(+2.15%) |
Apr 26, 2011 | 8.690 | 8.717 | 8.550 | 8.690 | 17,923,326 | +0.08(+0.93%) |
Apr 25, 2011 | 8.770 | 8.817 | 8.564 | 8.610 | 21,004,376 | -0.16(-1.82%) |
Apr 21, 2011 | 8.677 | 8.790 | 8.457 | 8.770 | 33,051,204 | -0.11(-1.20%) |
Apr 20, 2011 | 8.984 | 9.017 | 8.810 | 8.877 | 27,665,436 | -0.03(-0.30%) |
Apr 19, 2011 | 9.090 | 9.117 | 8.822 | 8.904 | 19,143,616 | -0.11(-1.26%) |
Apr 18, 2011 | 9.110 | 9.177 | 8.950 | 9.017 | 11,418,128 | -0.18(-1.96%) |
Apr 15, 2011 | 9.237 | 9.297 | 9.117 | 9.197 | 16,609,679 | +0.10(+1.14%) |
Apr 14, 2011 | 9.057 | 9.110 | 8.930 | 9.094 | 13,063,715 | +0.03(+0.33%) |
Apr 13, 2011 | 9.197 | 9.297 | 9.057 | 9.064 | 19,813,982 | -0.04(-0.44%) |
Apr 12, 2011 | 9.124 | 9.204 | 9.070 | 9.104 | 12,589,595 | -0.05(-0.51%) |
Apr 11, 2011 | 9.144 | 9.244 | 9.110 | 9.150 | 8,190,160 | +0.02(+0.22%) |
Apr 08, 2011 | 9.310 | 9.310 | 9.077 | 9.130 | 19,554,390 | -0.11(-1.19%) |
Apr 07, 2011 | 9.364 | 9.424 | 9.210 | 9.240 | 17,507,050 | -0.14(-1.46%) |
Apr 06, 2011 | 9.304 | 9.420 | 9.244 | 9.377 | 13,324,575 | +0.12(+1.30%) |
Apr 05, 2011 | 9.290 | 9.297 | 9.210 | 9.257 | 9,432,582 | -0.05(-0.57%) |
Apr 04, 2011 | 9.330 | 9.390 | 9.277 | 9.310 | 8,555,118 | -0.01(-0.14%) |
Apr 01, 2011 | 9.410 | 9.430 | 9.264 | 9.324 | 9,994,056 | +0.07(+0.76%) |
Mar 31, 2011 | 9.237 | 9.337 | 9.164 | 9.254 | 12,927,184 | +0.05(+0.54%) |
Mar 30, 2011 | 9.317 | 9.417 | 9.204 | 9.204 | 20,346,882 | -0.04(-0.43%) |
Mar 29, 2011 | 9.157 | 9.244 | 9.124 | 9.244 | 12,988,524 | +0.10(+1.09%) |
Mar 28, 2011 | 9.217 | 9.277 | 9.137 | 9.144 | 10,806,459 | -0.05(-0.51%) |
Mar 25, 2011 | 9.157 | 9.310 | 9.144 | 9.191 | 11,415,212 | +0.05(+0.51%) |
Mar 24, 2011 | 9.217 | 9.217 | 8.912 | 9.144 | 19,172,174 | -0.01(-0.14%) |
Mar 23, 2011 | 9.184 | 9.224 | 9.011 | 9.157 | 14,953,533 | -0.03(-0.36%) |
Mar 22, 2011 | 9.264 | 9.456 | 9.191 | 9.191 | 20,581,604 | -0.11(-1.19%) |
Mar 21, 2011 | 9.280 | 9.482 | 9.184 | 9.302 | 18,611,336 | -0.01(-0.09%) |
Mar 18, 2011 | 9.396 | 9.489 | 9.257 | 9.310 | 42,405,528 | +0.15(+1.59%) |
Mar 17, 2011 | 9.051 | 9.177 | 8.991 | 9.164 | 20,509,204 | +0.27(+3.06%) |
Mar 16, 2011 | 9.011 | 9.118 | 8.792 | 8.892 | 25,064,102 | -0.11(-1.25%) |
Mar 15, 2011 | 8.998 | 9.137 | 8.912 | 9.005 | 23,300,626 | -0.22(-2.37%) |
Mar 14, 2011 | 9.157 | 9.264 | 9.038 | 9.224 | 16,402,120 | +0.01(+0.07%) |
Mar 11, 2011 | 9.064 | 9.277 | 9.031 | 9.217 | 13,321,067 | +0.13(+1.46%) |
Mar 10, 2011 | 9.058 | 9.204 | 9.018 | 9.084 | 19,372,368 | -0.12(-1.30%) |
Mar 09, 2011 | 9.064 | 9.356 | 9.051 | 9.204 | 22,638,542 | +0.11(+1.24%) |
Mar 08, 2011 | 9.058 | 9.210 | 8.991 | 9.091 | 33,611,060 | +0.07(+0.74%) |
Mar 07, 2011 | 9.237 | 9.257 | 8.925 | 9.025 | 22,141,726 | -0.20(-2.16%) |
Mar 04, 2011 | 9.310 | 9.360 | 9.018 | 9.224 | 18,585,342 | -0.13(-1.35%) |
Mar 03, 2011 | 9.297 | 9.482 | 9.297 | 9.350 | 22,774,908 | +0.15(+1.59%) |
Mar 02, 2011 | 9.277 | 9.317 | 9.091 | 9.204 | 27,215,482 | -0.05(-0.57%) |