Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.866 | 9.898 | 9.721 | 9.765 | 36,742,280 | -0.06(-0.65%) |
May 23, 2011 | 9.922 | 9.942 | 9.749 | 9.830 | 40,785,796 | -0.23(-2.27%) |
May 20, 2011 | 10.15 | 10.15 | 9.998 | 10.06 | 36,716,144 | -0.10(-1.02%) |
May 19, 2011 | 10.18 | 10.20 | 10.03 | 10.16 | 30,115,000 | +0.00(+0.04%) |
May 18, 2011 | 9.982 | 10.16 | 9.898 | 10.16 | 36,145,600 | +0.14(+1.40%) |
May 17, 2011 | 9.854 | 10.03 | 9.825 | 10.02 | 51,560,824 | +0.12(+1.25%) |
May 16, 2011 | 9.998 | 10.01 | 9.886 | 9.894 | 49,252,372 | -0.17(-1.67%) |
May 13, 2011 | 10.19 | 10.22 | 9.998 | 10.06 | 34,251,800 | -0.12(-1.22%) |
May 12, 2011 | 10.17 | 10.24 | 10.07 | 10.19 | 34,650,892 | -0.03(-0.27%) |
May 11, 2011 | 10.27 | 10.29 | 10.07 | 10.21 | 47,682,940 | -0.12(-1.20%) |
May 10, 2011 | 10.19 | 10.37 | 10.15 | 10.34 | 42,766,088 | +0.22(+2.14%) |
May 09, 2011 | 10.19 | 10.23 | 10.07 | 10.12 | 34,190,700 | -0.06(-0.63%) |
May 06, 2011 | 10.34 | 10.37 | 10.17 | 10.19 | 44,607,808 | -0.05(-0.47%) |
May 05, 2011 | 10.33 | 10.41 | 10.17 | 10.23 | 50,453,936 | -0.16(-1.54%) |
May 04, 2011 | 10.83 | 10.87 | 10.36 | 10.39 | 74,095,768 | -0.26(-2.44%) |
May 03, 2011 | 10.69 | 10.78 | 10.55 | 10.65 | 36,836,676 | -0.03(-0.26%) |
May 02, 2011 | 10.69 | 10.77 | 10.44 | 10.68 | 46,448,040 | +0.19(+1.79%) |
Apr 29, 2011 | 10.42 | 10.51 | 10.37 | 10.49 | 56,768,984 | +0.03(+0.31%) |
Apr 28, 2011 | 10.34 | 10.49 | 10.32 | 10.46 | 41,748,488 | +0.12(+1.12%) |
Apr 27, 2011 | 10.28 | 10.37 | 10.21 | 10.35 | 27,305,036 | +0.10(+0.98%) |
Apr 26, 2011 | 10.14 | 10.25 | 10.13 | 10.25 | 26,452,442 | +0.12(+1.19%) |
Apr 25, 2011 | 10.11 | 10.15 | 10.04 | 10.13 | 22,299,396 | -0.02(-0.20%) |
Apr 21, 2011 | 9.926 | 10.15 | 9.922 | 10.15 | 40,348,556 | +0.19(+1.89%) |
Apr 20, 2011 | 9.866 | 9.974 | 9.825 | 9.958 | 42,551,900 | +0.23(+2.39%) |
Apr 19, 2011 | 9.625 | 9.743 | 9.569 | 9.725 | 35,655,564 | +0.13(+1.38%) |
Apr 18, 2011 | 9.637 | 9.727 | 9.549 | 9.593 | 43,439,728 | -0.21(-2.16%) |
Apr 15, 2011 | 9.725 | 9.910 | 9.669 | 9.805 | 50,145,824 | +0.10(+0.99%) |
Apr 14, 2011 | 9.617 | 9.771 | 9.538 | 9.709 | 35,338,296 | +0.02(+0.21%) |
Apr 13, 2011 | 9.757 | 9.773 | 9.549 | 9.689 | 48,518,544 | -0.04(-0.45%) |
Apr 12, 2011 | 9.741 | 9.813 | 9.681 | 9.733 | 41,357,096 | -0.10(-0.98%) |
Apr 11, 2011 | 9.918 | 9.958 | 9.801 | 9.830 | 26,087,260 | -0.05(-0.53%) |
Apr 08, 2011 | 9.926 | 10.02 | 9.856 | 9.882 | 30,273,460 | +0.02(+0.16%) |
Apr 07, 2011 | 9.906 | 9.986 | 9.825 | 9.866 | 29,106,116 | -0.08(-0.77%) |
Apr 06, 2011 | 10.09 | 10.11 | 9.886 | 9.942 | 37,172,404 | -0.13(-1.31%) |
Apr 05, 2011 | 10.13 | 10.16 | 10.02 | 10.07 | 29,404,574 | -0.04(-0.40%) |
Apr 04, 2011 | 10.09 | 10.13 | 9.990 | 10.11 | 24,376,706 | +0.04(+0.42%) |
Apr 01, 2011 | 9.907 | 10.11 | 9.887 | 10.07 | 43,644,584 | +0.20(+1.98%) |
Mar 31, 2011 | 9.851 | 9.919 | 9.787 | 9.875 | 28,219,060 | +0.01(+0.09%) |
Mar 30, 2011 | 9.866 | 9.903 | 9.799 | 9.866 | 28,498,966 | +0.07(+0.72%) |
Mar 29, 2011 | 9.736 | 9.855 | 9.680 | 9.795 | 32,005,928 | +0.04(+0.37%) |
Mar 28, 2011 | 10.00 | 10.04 | 9.740 | 9.760 | 32,085,238 | -0.24(-2.36%) |
Mar 25, 2011 | 9.935 | 10.05 | 9.887 | 9.995 | 31,378,206 | +0.11(+1.16%) |
Mar 24, 2011 | 9.696 | 9.919 | 9.640 | 9.880 | 37,607,708 | +0.25(+2.62%) |
Mar 23, 2011 | 9.556 | 9.676 | 9.448 | 9.628 | 32,536,274 | +0.02(+0.17%) |
Mar 22, 2011 | 9.632 | 9.728 | 9.560 | 9.612 | 29,432,492 | -0.04(-0.46%) |
Mar 21, 2011 | 9.585 | 9.724 | 9.552 | 9.656 | 40,154,068 | +0.12(+1.30%) |
Mar 18, 2011 | 9.776 | 9.780 | 9.531 | 9.532 | 59,613,600 | -0.09(-0.89%) |
Mar 17, 2011 | 9.496 | 9.664 | 9.468 | 9.618 | 44,023,456 | +0.25(+2.71%) |
Mar 16, 2011 | 9.556 | 9.632 | 9.313 | 9.364 | 72,031,736 | -0.29(-2.98%) |
Mar 15, 2011 | 9.528 | 9.724 | 9.484 | 9.652 | 48,013,692 | -0.13(-1.35%) |
Mar 14, 2011 | 9.883 | 9.915 | 9.672 | 9.784 | 38,000,472 | -0.18(-1.84%) |
Mar 11, 2011 | 9.811 | 10.08 | 9.807 | 9.967 | 35,448,292 | +0.09(+0.93%) |
Mar 10, 2011 | 9.967 | 9.983 | 9.744 | 9.875 | 51,110,076 | -0.24(-2.34%) |
Mar 09, 2011 | 10.18 | 10.22 | 10.06 | 10.11 | 33,707,116 | -0.10(-0.97%) |
Mar 08, 2011 | 10.15 | 10.31 | 10.08 | 10.21 | 40,874,828 | +0.06(+0.55%) |
Mar 07, 2011 | 10.27 | 10.31 | 9.993 | 10.15 | 35,139,100 | -0.05(-0.51%) |
Mar 04, 2011 | 10.26 | 10.29 | 10.09 | 10.21 | 26,740,770 | -0.09(-0.85%) |
Mar 03, 2011 | 10.10 | 10.33 | 10.08 | 10.29 | 42,630,744 | +0.28(+2.79%) |
Mar 02, 2011 | 10.09 | 10.13 | 9.983 | 10.02 | 34,769,392 | -0.08(-0.83%) |