Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.858 | 9.911 | 9.612 | 9.761 | 13,326,198 | -0.12(-1.25%) |
May 23, 2011 | 9.981 | 10.15 | 9.876 | 9.885 | 13,019,823 | -0.25(-2.43%) |
May 20, 2011 | 9.920 | 10.21 | 9.814 | 10.13 | 18,984,138 | +0.11(+1.14%) |
May 19, 2011 | 9.673 | 10.12 | 9.541 | 10.02 | 21,816,746 | +0.40(+4.12%) |
May 18, 2011 | 9.656 | 9.673 | 9.409 | 9.621 | 16,149,977 | -0.07(-0.73%) |
May 17, 2011 | 9.594 | 9.858 | 9.594 | 9.691 | 13,634,018 | +0.01(+0.09%) |
May 16, 2011 | 9.471 | 9.788 | 9.445 | 9.682 | 13,917,164 | +0.31(+3.29%) |
May 13, 2011 | 9.489 | 9.533 | 9.277 | 9.374 | 9,636,706 | -0.19(-2.02%) |
May 12, 2011 | 9.788 | 9.832 | 9.453 | 9.568 | 10,669,287 | -0.17(-1.72%) |
May 11, 2011 | 9.515 | 9.770 | 9.357 | 9.735 | 16,375,029 | +0.23(+2.41%) |
May 10, 2011 | 9.621 | 9.753 | 9.471 | 9.506 | 12,669,737 | -0.01(-0.09%) |
May 09, 2011 | 9.541 | 9.797 | 9.489 | 9.515 | 11,162,609 | -0.35(-3.57%) |
May 06, 2011 | 9.955 | 9.990 | 9.550 | 9.867 | 20,280,042 | -0.01(-0.09%) |
May 05, 2011 | 9.295 | 10.08 | 9.286 | 9.876 | 31,489,138 | +0.66(+7.16%) |
May 04, 2011 | 9.268 | 9.427 | 8.978 | 9.216 | 16,905,790 | -0.04(-0.48%) |
May 03, 2011 | 9.066 | 9.348 | 9.066 | 9.260 | 13,974,306 | +0.05(+0.57%) |
May 02, 2011 | 9.216 | 9.242 | 9.189 | 9.207 | 15,520,363 | +0.07(+0.77%) |
Apr 29, 2011 | 8.732 | 9.418 | 8.688 | 9.136 | 25,725,528 | +0.27(+3.08%) |
Apr 28, 2011 | 8.837 | 8.916 | 8.635 | 8.864 | 14,420,221 | +0.02(+0.20%) |
Apr 27, 2011 | 8.635 | 8.969 | 8.626 | 8.846 | 22,883,542 | +0.05(+0.60%) |
Apr 26, 2011 | 8.159 | 8.855 | 8.107 | 8.793 | 48,522,628 | +0.87(+11.00%) |
Apr 25, 2011 | 8.036 | 8.133 | 7.922 | 7.922 | 14,525,144 | -0.04(-0.55%) |
Apr 21, 2011 | 7.939 | 8.080 | 7.922 | 7.966 | 10,914,007 | -0.02(-0.22%) |
Apr 20, 2011 | 8.027 | 8.089 | 7.843 | 7.983 | 24,754,598 | -0.05(-0.66%) |
Apr 19, 2011 | 8.089 | 8.133 | 7.944 | 8.036 | 12,190,941 | -0.01(-0.11%) |
Apr 18, 2011 | 8.159 | 8.291 | 7.931 | 8.045 | 26,345,170 | -0.10(-1.19%) |
Apr 15, 2011 | 8.221 | 8.318 | 8.032 | 8.142 | 17,900,738 | -0.09(-1.07%) |
Apr 14, 2011 | 8.415 | 8.459 | 8.115 | 8.230 | 12,312,008 | -0.20(-2.40%) |
Apr 13, 2011 | 8.723 | 8.793 | 8.371 | 8.432 | 18,360,210 | -0.25(-2.84%) |
Apr 12, 2011 | 8.256 | 8.916 | 8.256 | 8.679 | 47,636,452 | +0.38(+4.56%) |
Apr 11, 2011 | 7.922 | 8.379 | 7.913 | 8.300 | 28,275,184 | +0.34(+4.31%) |
Apr 08, 2011 | 8.247 | 8.256 | 7.860 | 7.957 | 26,299,586 | -0.33(-3.93%) |
Apr 07, 2011 | 8.441 | 8.459 | 8.212 | 8.283 | 15,288,277 | -0.16(-1.88%) |
Apr 06, 2011 | 8.617 | 8.617 | 8.195 | 8.441 | 23,855,490 | -0.10(-1.13%) |
Apr 05, 2011 | 8.617 | 8.644 | 8.529 | 8.538 | 15,701,770 | -0.11(-1.32%) |
Apr 04, 2011 | 8.617 | 8.696 | 8.538 | 8.652 | 9,897,351 | +0.01(+0.10%) |
Apr 01, 2011 | 8.705 | 8.749 | 8.600 | 8.644 | 10,436,396 | +0.02(+0.20%) |
Mar 31, 2011 | 8.661 | 8.784 | 8.547 | 8.626 | 13,058,162 | -0.12(-1.41%) |
Mar 30, 2011 | 8.679 | 8.855 | 8.635 | 8.749 | 18,941,206 | +0.13(+1.53%) |
Mar 29, 2011 | 8.767 | 8.802 | 8.582 | 8.617 | 14,920,165 | -0.11(-1.21%) |
Mar 28, 2011 | 8.767 | 8.820 | 8.652 | 8.723 | 16,537,561 | +0.10(+1.12%) |
Mar 25, 2011 | 8.872 | 8.925 | 8.626 | 8.626 | 22,137,508 | -0.18(-2.10%) |
Mar 24, 2011 | 8.732 | 8.872 | 8.679 | 8.811 | 22,969,448 | +0.09(+1.01%) |
Mar 23, 2011 | 8.740 | 8.886 | 8.564 | 8.723 | 20,781,962 | -0.08(-0.90%) |
Mar 22, 2011 | 9.048 | 9.084 | 8.732 | 8.802 | 22,365,050 | -0.15(-1.67%) |
Mar 21, 2011 | 8.912 | 9.066 | 8.890 | 8.952 | 18,954,994 | -0.06(-0.68%) |
Mar 18, 2011 | 8.960 | 9.145 | 8.872 | 9.013 | 26,499,750 | +0.33(+3.85%) |
Mar 17, 2011 | 9.136 | 9.242 | 8.652 | 8.679 | 27,407,086 | -0.30(-3.33%) |
Mar 16, 2011 | 9.418 | 9.462 | 8.925 | 8.978 | 20,556,702 | -0.43(-4.58%) |
Mar 15, 2011 | 9.392 | 9.656 | 9.365 | 9.409 | 17,036,056 | -0.25(-2.55%) |
Mar 14, 2011 | 9.841 | 9.902 | 9.524 | 9.656 | 12,888,796 | -0.23(-2.32%) |
Mar 11, 2011 | 9.929 | 10.25 | 9.814 | 9.885 | 22,038,882 | +0.04(+0.45%) |
Mar 10, 2011 | 9.559 | 10.09 | 9.401 | 9.841 | 32,470,786 | +0.26(+2.76%) |
Mar 09, 2011 | 9.453 | 9.612 | 9.365 | 9.577 | 15,981,186 | -0.17(-1.72%) |
Mar 08, 2011 | 8.952 | 9.832 | 8.905 | 9.744 | 36,443,144 | +0.86(+9.71%) |
Mar 07, 2011 | 8.811 | 8.987 | 8.723 | 8.881 | 26,759,328 | +0.16(+1.82%) |
Mar 04, 2011 | 9.048 | 9.048 | 8.688 | 8.723 | 20,329,136 | -0.31(-3.41%) |
Mar 03, 2011 | 9.189 | 9.312 | 8.872 | 9.031 | 39,291,636 | +0.10(+1.08%) |
Mar 02, 2011 | 9.357 | 9.506 | 8.908 | 8.934 | 27,045,868 | -0.40(-4.34%) |