Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.983 | 10.06 | 9.937 | 10.05 | 59,266,460 | +0.03(+0.31%) |
Apr 28, 2011 | 9.906 | 10.05 | 9.883 | 10.02 | 43,585,160 | +0.11(+1.12%) |
Apr 27, 2011 | 9.845 | 9.929 | 9.776 | 9.910 | 28,506,286 | +0.10(+0.98%) |
Apr 26, 2011 | 9.711 | 9.822 | 9.707 | 9.814 | 27,616,182 | +0.12(+1.19%) |
Apr 25, 2011 | 9.684 | 9.718 | 9.619 | 9.699 | 23,280,428 | -0.02(-0.20%) |
Apr 21, 2011 | 9.507 | 9.726 | 9.504 | 9.718 | 42,123,636 | +0.18(+1.89%) |
Apr 20, 2011 | 9.450 | 9.553 | 9.411 | 9.538 | 44,423,916 | +0.22(+2.39%) |
Apr 19, 2011 | 9.220 | 9.333 | 9.166 | 9.316 | 37,224,184 | +0.13(+1.38%) |
Apr 18, 2011 | 9.231 | 9.318 | 9.147 | 9.189 | 45,350,800 | -0.20(-2.16%) |
Apr 15, 2011 | 9.316 | 9.492 | 9.262 | 9.392 | 52,351,924 | +0.09(+0.99%) |
Apr 14, 2011 | 9.212 | 9.360 | 9.136 | 9.300 | 36,892,956 | +0.02(+0.21%) |
Apr 13, 2011 | 9.346 | 9.362 | 9.147 | 9.281 | 50,653,052 | -0.04(-0.45%) |
Apr 12, 2011 | 9.331 | 9.400 | 9.273 | 9.323 | 43,176,544 | -0.09(-0.98%) |
Apr 11, 2011 | 9.500 | 9.538 | 9.388 | 9.415 | 27,234,934 | -0.05(-0.53%) |
Apr 08, 2011 | 9.507 | 9.599 | 9.440 | 9.465 | 31,605,300 | +0.02(+0.16%) |
Apr 07, 2011 | 9.488 | 9.565 | 9.411 | 9.450 | 30,386,600 | -0.07(-0.77%) |
Apr 06, 2011 | 9.665 | 9.680 | 9.469 | 9.523 | 38,807,756 | -0.13(-1.31%) |
Apr 05, 2011 | 9.703 | 9.730 | 9.596 | 9.649 | 30,698,190 | -0.04(-0.40%) |
Apr 04, 2011 | 9.668 | 9.699 | 9.569 | 9.688 | 25,449,128 | +0.06(+0.65%) |
Apr 01, 2011 | 9.469 | 9.665 | 9.450 | 9.625 | 45,666,332 | +0.19(+1.98%) |
Mar 31, 2011 | 9.415 | 9.480 | 9.354 | 9.438 | 29,526,254 | +0.01(+0.09%) |
Mar 30, 2011 | 9.430 | 9.465 | 9.366 | 9.430 | 29,819,126 | +0.07(+0.72%) |
Mar 29, 2011 | 9.305 | 9.419 | 9.251 | 9.362 | 33,488,540 | +0.03(+0.37%) |
Mar 28, 2011 | 9.560 | 9.591 | 9.308 | 9.327 | 33,571,524 | -0.23(-2.36%) |
Mar 25, 2011 | 9.495 | 9.602 | 9.450 | 9.553 | 32,831,740 | +0.11(+1.16%) |
Mar 24, 2011 | 9.266 | 9.480 | 9.213 | 9.443 | 39,349,812 | +0.24(+2.62%) |
Mar 23, 2011 | 9.133 | 9.247 | 9.030 | 9.201 | 34,043,452 | +0.02(+0.17%) |
Mar 22, 2011 | 9.205 | 9.297 | 9.137 | 9.186 | 30,795,896 | -0.04(-0.46%) |
Mar 21, 2011 | 9.161 | 9.293 | 9.129 | 9.228 | 42,014,124 | +0.12(+1.30%) |
Mar 18, 2011 | 9.343 | 9.347 | 9.109 | 9.110 | 62,375,084 | -0.08(-0.89%) |
Mar 17, 2011 | 9.075 | 9.236 | 9.049 | 9.192 | 46,062,756 | +0.24(+2.71%) |
Mar 16, 2011 | 9.133 | 9.205 | 8.901 | 8.949 | 75,368,464 | -0.27(-2.98%) |
Mar 15, 2011 | 9.106 | 9.293 | 9.064 | 9.224 | 50,237,832 | -0.13(-1.35%) |
Mar 14, 2011 | 9.446 | 9.476 | 9.243 | 9.350 | 39,760,772 | -0.18(-1.84%) |
Mar 11, 2011 | 9.377 | 9.633 | 9.373 | 9.526 | 37,090,364 | +0.09(+0.93%) |
Mar 10, 2011 | 9.526 | 9.541 | 9.312 | 9.438 | 53,477,648 | -0.23(-2.33%) |
Mar 09, 2011 | 9.728 | 9.770 | 9.610 | 9.664 | 35,268,532 | -0.10(-0.97%) |
Mar 08, 2011 | 9.705 | 9.858 | 9.637 | 9.759 | 42,768,276 | +0.05(+0.55%) |
Mar 07, 2011 | 9.816 | 9.858 | 9.551 | 9.705 | 36,766,852 | -0.05(-0.51%) |
Mar 04, 2011 | 9.805 | 9.839 | 9.639 | 9.755 | 27,979,484 | -0.08(-0.85%) |
Mar 03, 2011 | 9.652 | 9.873 | 9.629 | 9.839 | 44,605,532 | +0.27(+2.79%) |
Mar 02, 2011 | 9.641 | 9.679 | 9.541 | 9.572 | 36,380,016 | -0.08(-0.83%) |
Mar 01, 2011 | 9.847 | 9.893 | 9.641 | 9.652 | 44,039,000 | -0.18(-1.86%) |
Feb 28, 2011 | 9.679 | 9.858 | 9.663 | 9.835 | 49,579,392 | +0.19(+1.98%) |
Feb 25, 2011 | 9.541 | 9.683 | 9.457 | 9.644 | 34,073,444 | +0.12(+1.28%) |
Feb 24, 2011 | 9.480 | 9.545 | 9.366 | 9.522 | 44,744,596 | +0.02(+0.24%) |
Feb 23, 2011 | 9.599 | 9.660 | 9.434 | 9.499 | 41,798,116 | -0.10(-0.99%) |
Feb 22, 2011 | 9.675 | 9.790 | 9.557 | 9.595 | 49,765,508 | -0.21(-2.10%) |
Feb 18, 2011 | 9.618 | 9.828 | 9.534 | 9.801 | 54,502,868 | +0.17(+1.78%) |
Feb 17, 2011 | 9.568 | 9.694 | 9.499 | 9.629 | 46,759,388 | +0.03(+0.36%) |
Feb 16, 2011 | 9.518 | 9.683 | 9.427 | 9.595 | 97,735,792 | +0.37(+4.01%) |
Feb 15, 2011 | 9.079 | 9.224 | 9.060 | 9.224 | 52,883,940 | +0.11(+1.21%) |
Feb 14, 2011 | 9.137 | 9.163 | 9.026 | 9.114 | 33,804,668 | -0.05(-0.53%) |
Feb 11, 2011 | 9.033 | 9.194 | 8.991 | 9.162 | 34,184,504 | +0.08(+0.91%) |
Feb 10, 2011 | 8.934 | 9.087 | 8.930 | 9.079 | 30,092,858 | +0.10(+1.06%) |
Feb 09, 2011 | 9.049 | 9.053 | 8.961 | 8.984 | 34,836,752 | -0.05(-0.55%) |
Feb 08, 2011 | 8.965 | 9.037 | 8.934 | 9.033 | 27,116,074 | +0.05(+0.51%) |
Feb 07, 2011 | 8.873 | 9.014 | 8.793 | 8.988 | 27,933,240 | +0.10(+1.16%) |
Feb 04, 2011 | 8.843 | 8.927 | 8.770 | 8.885 | 26,290,238 | +0.02(+0.26%) |
Feb 03, 2011 | 8.785 | 8.885 | 8.724 | 8.862 | 29,773,404 | +0.05(+0.61%) |
Feb 02, 2011 | 8.888 | 8.938 | 8.751 | 8.808 | 35,663,520 | -0.13(-1.41%) |