Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.696 | 9.806 | 9.666 | 9.768 | 133,091,696 | +0.04(+0.38%) |
Apr 28, 2011 | 9.775 | 9.816 | 9.591 | 9.731 | 145,725,360 | -0.08(-0.79%) |
Apr 27, 2011 | 9.139 | 9.867 | 9.116 | 9.808 | 473,324,192 | +0.71(+7.86%) |
Apr 26, 2011 | 9.292 | 9.299 | 9.016 | 9.094 | 222,895,664 | -0.16(-1.68%) |
Apr 25, 2011 | 9.278 | 9.296 | 9.167 | 9.249 | 68,923,072 | -0.02(-0.25%) |
Apr 21, 2011 | 9.206 | 9.277 | 9.131 | 9.273 | 67,192,336 | +0.10(+1.10%) |
Apr 20, 2011 | 9.060 | 9.228 | 9.058 | 9.172 | 81,541,240 | +0.25(+2.82%) |
Apr 19, 2011 | 8.897 | 8.952 | 8.809 | 8.920 | 53,044,304 | +0.02(+0.27%) |
Apr 18, 2011 | 8.898 | 8.925 | 8.748 | 8.896 | 92,538,856 | -0.08(-0.93%) |
Apr 15, 2011 | 9.029 | 9.068 | 8.930 | 8.979 | 85,658,936 | -0.09(-1.00%) |
Apr 14, 2011 | 9.048 | 9.083 | 8.947 | 9.070 | 71,931,256 | -0.02(-0.26%) |
Apr 13, 2011 | 9.020 | 9.123 | 8.969 | 9.093 | 84,689,888 | +0.09(+1.00%) |
Apr 12, 2011 | 9.132 | 9.208 | 8.950 | 9.003 | 107,032,560 | -0.18(-1.93%) |
Apr 11, 2011 | 9.221 | 9.303 | 9.071 | 9.180 | 66,095,620 | -0.03(-0.36%) |
Apr 08, 2011 | 9.241 | 9.289 | 9.118 | 9.214 | 74,719,416 | -0.01(-0.11%) |
Apr 07, 2011 | 9.118 | 9.237 | 9.067 | 9.224 | 91,493,584 | +0.11(+1.18%) |
Apr 06, 2011 | 9.286 | 9.391 | 9.035 | 9.117 | 108,868,752 | -0.13(-1.37%) |
Apr 05, 2011 | 9.084 | 9.296 | 9.069 | 9.243 | 111,645,784 | +0.12(+1.28%) |
Apr 04, 2011 | 9.023 | 9.159 | 9.013 | 9.126 | 83,959,568 | +0.14(+1.56%) |
Apr 01, 2011 | 9.058 | 9.141 | 8.909 | 8.985 | 113,995,976 | +0.00(+0.00%) |
Mar 31, 2011 | 8.944 | 9.057 | 8.904 | 8.985 | 96,756,656 | +0.04(+0.40%) |
Mar 30, 2011 | 8.950 | 9.037 | 8.862 | 8.950 | 137,508,176 | +0.24(+2.75%) |
Mar 29, 2011 | 8.516 | 8.721 | 8.484 | 8.711 | 97,957,672 | +0.26(+3.11%) |
Mar 28, 2011 | 8.570 | 8.605 | 8.443 | 8.448 | 68,174,656 | -0.08(-0.95%) |
Mar 25, 2011 | 8.562 | 8.654 | 8.495 | 8.529 | 86,088,008 | -0.01(-0.07%) |
Mar 24, 2011 | 8.391 | 8.580 | 8.348 | 8.535 | 125,944,288 | +0.29(+3.50%) |
Mar 23, 2011 | 8.096 | 8.293 | 8.022 | 8.247 | 94,647,144 | +0.14(+1.67%) |
Mar 22, 2011 | 8.184 | 8.203 | 8.093 | 8.111 | 72,397,264 | -0.10(-1.17%) |
Mar 21, 2011 | 8.223 | 8.270 | 8.067 | 8.207 | 81,292,136 | +0.13(+1.67%) |
Mar 18, 2011 | 8.041 | 8.158 | 8.011 | 8.072 | 149,348,896 | +0.04(+0.53%) |
Mar 17, 2011 | 8.276 | 8.295 | 8.020 | 8.030 | 129,728,544 | -0.19(-2.26%) |
Mar 16, 2011 | 8.216 | 8.387 | 8.124 | 8.216 | 104,402,552 | -0.02(-0.23%) |
Mar 15, 2011 | 8.051 | 8.324 | 8.019 | 8.235 | 98,928,832 | -0.08(-0.99%) |
Mar 14, 2011 | 8.310 | 8.384 | 8.209 | 8.317 | 80,616,248 | -0.07(-0.80%) |
Mar 11, 2011 | 8.256 | 8.440 | 8.187 | 8.384 | 92,358,312 | +0.10(+1.16%) |
Mar 10, 2011 | 8.334 | 8.404 | 8.222 | 8.288 | 120,245,136 | -0.15(-1.72%) |
Mar 09, 2011 | 8.314 | 8.468 | 8.176 | 8.433 | 142,503,856 | +0.11(+1.29%) |
Mar 08, 2011 | 8.450 | 8.466 | 8.316 | 8.325 | 84,577,096 | -0.11(-1.30%) |
Mar 07, 2011 | 8.576 | 8.584 | 8.293 | 8.434 | 118,935,624 | -0.13(-1.51%) |
Mar 04, 2011 | 8.611 | 8.617 | 8.456 | 8.563 | 98,721,504 | -0.06(-0.65%) |
Mar 03, 2011 | 8.665 | 8.703 | 8.582 | 8.619 | 82,957,200 | +0.04(+0.45%) |
Mar 02, 2011 | 8.435 | 8.645 | 8.398 | 8.581 | 103,956,448 | +0.13(+1.52%) |
Mar 01, 2011 | 8.656 | 8.678 | 8.414 | 8.452 | 117,216,256 | -0.19(-2.22%) |
Feb 28, 2011 | 8.675 | 8.774 | 8.587 | 8.644 | 135,978,784 | -0.20(-2.23%) |
Feb 25, 2011 | 8.927 | 9.016 | 8.834 | 8.841 | 84,029,752 | -0.03(-0.29%) |
Feb 24, 2011 | 8.822 | 8.966 | 8.708 | 8.867 | 93,398,976 | +0.05(+0.61%) |
Feb 23, 2011 | 8.991 | 9.036 | 8.699 | 8.813 | 109,897,624 | -0.19(-2.07%) |
Feb 22, 2011 | 9.162 | 9.214 | 8.945 | 9.000 | 113,006,696 | -0.30(-3.26%) |
Feb 18, 2011 | 9.355 | 9.403 | 9.235 | 9.303 | 83,797,408 | -0.06(-0.67%) |
Feb 17, 2011 | 9.267 | 9.432 | 9.244 | 9.366 | 68,669,584 | +0.06(+0.61%) |
Feb 16, 2011 | 9.466 | 9.478 | 9.296 | 9.309 | 92,837,440 | -0.12(-1.27%) |
Feb 15, 2011 | 9.414 | 9.502 | 9.390 | 9.429 | 77,999,104 | -0.07(-0.73%) |
Feb 14, 2011 | 9.440 | 9.548 | 9.395 | 9.499 | 81,573,632 | +0.06(+0.62%) |
Feb 11, 2011 | 9.256 | 9.453 | 9.247 | 9.440 | 90,165,512 | +0.15(+1.63%) |
Feb 10, 2011 | 9.198 | 9.340 | 9.158 | 9.289 | 106,886,576 | +0.05(+0.49%) |
Feb 09, 2011 | 9.136 | 9.302 | 9.092 | 9.243 | 166,664,176 | +0.11(+1.22%) |
Feb 08, 2011 | 8.812 | 9.134 | 8.809 | 9.132 | 156,347,680 | +0.33(+3.76%) |
Feb 07, 2011 | 8.787 | 8.857 | 8.718 | 8.801 | 105,350,112 | +0.02(+0.28%) |
Feb 04, 2011 | 8.680 | 8.839 | 8.667 | 8.776 | 87,254,520 | +0.11(+1.28%) |
Feb 03, 2011 | 8.655 | 8.713 | 8.577 | 8.665 | 73,775,456 | +0.01(+0.10%) |
Feb 02, 2011 | 8.551 | 8.739 | 8.523 | 8.656 | 91,216,960 | +0.07(+0.83%) |