Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.439 | 8.445 | 8.280 | 8.337 | 85,929,488 | -0.08(-0.95%) |
May 23, 2011 | 8.362 | 8.490 | 8.331 | 8.416 | 87,071,592 | -0.11(-1.33%) |
May 20, 2011 | 8.559 | 8.592 | 8.510 | 8.530 | 69,085,944 | -0.07(-0.79%) |
May 19, 2011 | 8.587 | 8.627 | 8.536 | 8.598 | 67,879,712 | +0.00(+0.00%) |
May 18, 2011 | 8.536 | 8.621 | 8.456 | 8.598 | 72,505,856 | +0.09(+1.00%) |
May 17, 2011 | 8.564 | 8.633 | 8.428 | 8.513 | 114,826,344 | -0.09(-1.06%) |
May 16, 2011 | 8.650 | 8.712 | 8.587 | 8.604 | 91,063,104 | +0.03(+0.33%) |
May 13, 2011 | 8.652 | 8.701 | 8.547 | 8.576 | 76,302,840 | -0.10(-1.18%) |
May 12, 2011 | 8.610 | 8.723 | 8.598 | 8.678 | 85,698,560 | +0.06(+0.73%) |
May 11, 2011 | 8.593 | 8.729 | 8.564 | 8.615 | 96,911,920 | +0.00(+0.00%) |
May 10, 2011 | 8.604 | 8.644 | 8.576 | 8.615 | 64,545,344 | +0.04(+0.46%) |
May 09, 2011 | 8.598 | 8.644 | 8.542 | 8.576 | 58,714,256 | -0.02(-0.20%) |
May 06, 2011 | 8.678 | 8.741 | 8.576 | 8.593 | 102,842,336 | +0.02(+0.20%) |
May 05, 2011 | 8.513 | 8.701 | 8.462 | 8.576 | 110,042,024 | -0.04(-0.46%) |
May 04, 2011 | 8.769 | 8.786 | 8.513 | 8.615 | 126,123,632 | -0.13(-1.50%) |
May 03, 2011 | 8.769 | 8.849 | 8.678 | 8.746 | 120,690,360 | -0.04(-0.45%) |
May 02, 2011 | 8.783 | 8.797 | 8.763 | 8.786 | 74,165,984 | -0.01(-0.13%) |
Apr 29, 2011 | 8.809 | 8.917 | 8.758 | 8.797 | 70,603,848 | -0.02(-0.19%) |
Apr 28, 2011 | 8.797 | 8.928 | 8.769 | 8.814 | 84,612,704 | -0.05(-0.51%) |
Apr 27, 2011 | 9.014 | 9.025 | 8.769 | 8.860 | 148,395,568 | -0.05(-0.51%) |
Apr 26, 2011 | 9.122 | 9.201 | 8.905 | 8.905 | 293,224,384 | +0.07(+0.77%) |
Apr 25, 2011 | 8.832 | 8.866 | 8.729 | 8.837 | 96,153,656 | +0.06(+0.71%) |
Apr 21, 2011 | 8.661 | 8.786 | 8.587 | 8.775 | 93,548,472 | +0.19(+2.25%) |
Apr 20, 2011 | 8.502 | 8.644 | 8.439 | 8.581 | 124,806,072 | +0.24(+2.93%) |
Apr 19, 2011 | 8.331 | 8.411 | 8.269 | 8.337 | 58,992,960 | +0.02(+0.27%) |
Apr 18, 2011 | 8.251 | 8.382 | 8.237 | 8.314 | 87,628,536 | -0.05(-0.61%) |
Apr 15, 2011 | 8.451 | 8.476 | 8.308 | 8.365 | 83,529,808 | -0.06(-0.68%) |
Apr 14, 2011 | 8.382 | 8.445 | 8.308 | 8.422 | 109,781,864 | -0.10(-1.13%) |
Apr 13, 2011 | 8.553 | 8.559 | 8.416 | 8.519 | 102,906,856 | +0.04(+0.47%) |
Apr 12, 2011 | 8.297 | 8.530 | 8.246 | 8.479 | 145,434,544 | +0.03(+0.34%) |
Apr 11, 2011 | 8.684 | 8.758 | 8.382 | 8.451 | 150,356,720 | -0.27(-3.07%) |
Apr 08, 2011 | 8.900 | 8.917 | 8.621 | 8.718 | 90,029,800 | -0.11(-1.29%) |
Apr 07, 2011 | 8.923 | 8.996 | 8.786 | 8.832 | 90,225,440 | -0.11(-1.27%) |
Apr 06, 2011 | 9.048 | 9.087 | 8.877 | 8.945 | 109,498,072 | -0.03(-0.38%) |
Apr 05, 2011 | 8.900 | 8.991 | 8.843 | 8.979 | 127,352,504 | +0.14(+1.56%) |
Apr 04, 2011 | 8.752 | 8.951 | 8.752 | 8.842 | 174,182,224 | +0.22(+2.56%) |
Apr 01, 2011 | 8.547 | 8.769 | 8.485 | 8.621 | 204,526,336 | +0.14(+1.68%) |
Mar 31, 2011 | 8.428 | 8.502 | 8.365 | 8.479 | 73,716,032 | +0.03(+0.34%) |
Mar 30, 2011 | 8.462 | 8.513 | 8.382 | 8.451 | 71,872,800 | +0.01(+0.13%) |
Mar 29, 2011 | 8.433 | 8.496 | 8.377 | 8.439 | 58,498,204 | -0.01(-0.13%) |
Mar 28, 2011 | 8.524 | 8.581 | 8.433 | 8.451 | 72,555,384 | -0.09(-1.00%) |
Mar 25, 2011 | 8.644 | 8.644 | 8.473 | 8.536 | 103,690,752 | -0.02(-0.20%) |
Mar 24, 2011 | 8.189 | 8.596 | 8.183 | 8.553 | 225,525,280 | +0.42(+5.10%) |
Mar 23, 2011 | 8.109 | 8.217 | 7.973 | 8.138 | 113,290,360 | -0.02(-0.21%) |
Mar 22, 2011 | 8.257 | 8.286 | 8.143 | 8.155 | 78,751,168 | -0.14(-1.71%) |
Mar 21, 2011 | 8.291 | 8.308 | 8.234 | 8.297 | 81,701,448 | +0.06(+0.69%) |
Mar 18, 2011 | 8.291 | 8.342 | 8.206 | 8.240 | 113,582,056 | +0.13(+1.61%) |
Mar 17, 2011 | 8.280 | 8.291 | 8.064 | 8.109 | 138,321,024 | +0.05(+0.56%) |
Mar 16, 2011 | 8.377 | 8.411 | 7.899 | 8.064 | 223,732,448 | -0.28(-3.34%) |
Mar 15, 2011 | 8.206 | 8.416 | 8.132 | 8.342 | 191,545,296 | +0.21(+2.59%) |
Mar 14, 2011 | 8.229 | 8.325 | 8.075 | 8.132 | 114,455,208 | -0.03(-0.42%) |
Mar 11, 2011 | 7.905 | 8.225 | 7.888 | 8.166 | 127,232,144 | +0.10(+1.27%) |
Mar 10, 2011 | 8.018 | 8.118 | 7.967 | 8.064 | 188,351,728 | -0.06(-0.77%) |
Mar 09, 2011 | 8.297 | 8.303 | 8.104 | 8.126 | 119,611,816 | -0.10(-1.24%) |
Mar 08, 2011 | 7.973 | 8.274 | 7.967 | 8.229 | 187,461,232 | +0.26(+3.28%) |
Mar 07, 2011 | 8.155 | 8.200 | 7.950 | 7.967 | 185,442,528 | -0.23(-2.84%) |
Mar 04, 2011 | 8.411 | 8.411 | 8.121 | 8.200 | 143,535,104 | -0.19(-2.30%) |
Mar 03, 2011 | 8.473 | 8.502 | 8.337 | 8.394 | 117,063,368 | +0.06(+0.68%) |
Mar 02, 2011 | 8.337 | 8.468 | 8.314 | 8.337 | 117,974,200 | +0.00(+0.00%) |