Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.877 | 9.930 | 9.630 | 9.780 | 13,300,864 | -0.12(-1.25%) |
May 23, 2011 | 10.00 | 10.17 | 9.895 | 9.903 | 12,995,071 | -0.25(-2.43%) |
May 20, 2011 | 9.939 | 10.23 | 9.833 | 10.15 | 18,948,048 | +0.11(+1.14%) |
May 19, 2011 | 9.692 | 10.14 | 9.560 | 10.04 | 21,775,270 | +0.40(+4.12%) |
May 18, 2011 | 9.674 | 9.692 | 9.427 | 9.639 | 16,119,273 | -0.07(-0.73%) |
May 17, 2011 | 9.612 | 9.877 | 9.612 | 9.709 | 13,608,098 | +0.01(+0.09%) |
May 16, 2011 | 9.489 | 9.806 | 9.463 | 9.701 | 13,890,706 | +0.31(+3.29%) |
May 13, 2011 | 9.507 | 9.551 | 9.295 | 9.392 | 9,618,386 | -0.19(-2.02%) |
May 12, 2011 | 9.806 | 9.851 | 9.471 | 9.586 | 10,649,003 | -0.17(-1.72%) |
May 11, 2011 | 9.533 | 9.789 | 9.374 | 9.754 | 16,343,898 | +0.23(+2.41%) |
May 10, 2011 | 9.639 | 9.771 | 9.489 | 9.524 | 12,645,650 | -0.01(-0.09%) |
May 09, 2011 | 9.560 | 9.815 | 9.507 | 9.533 | 11,141,387 | -0.35(-3.57%) |
May 06, 2011 | 9.974 | 10.01 | 9.568 | 9.886 | 20,241,488 | -0.01(-0.09%) |
May 05, 2011 | 9.313 | 10.10 | 9.304 | 9.895 | 31,429,274 | +0.66(+7.16%) |
May 04, 2011 | 9.286 | 9.445 | 8.995 | 9.233 | 16,873,650 | -0.04(-0.48%) |
May 03, 2011 | 9.083 | 9.366 | 9.083 | 9.277 | 13,947,739 | +0.05(+0.57%) |
May 02, 2011 | 9.233 | 9.260 | 9.207 | 9.224 | 15,490,857 | +0.07(+0.77%) |
Apr 29, 2011 | 8.748 | 9.436 | 8.704 | 9.154 | 25,676,620 | +0.27(+3.08%) |
Apr 28, 2011 | 8.854 | 8.933 | 8.651 | 8.880 | 14,392,806 | +0.02(+0.20%) |
Apr 27, 2011 | 8.651 | 8.986 | 8.642 | 8.863 | 22,840,038 | +0.05(+0.60%) |
Apr 26, 2011 | 8.175 | 8.872 | 8.122 | 8.810 | 48,430,380 | +0.87(+11.00%) |
Apr 25, 2011 | 8.052 | 8.149 | 7.937 | 7.937 | 14,497,530 | -0.04(-0.55%) |
Apr 21, 2011 | 7.955 | 8.096 | 7.937 | 7.981 | 10,893,258 | -0.02(-0.22%) |
Apr 20, 2011 | 8.043 | 8.104 | 7.858 | 7.999 | 24,707,536 | -0.05(-0.66%) |
Apr 19, 2011 | 8.104 | 8.149 | 7.959 | 8.052 | 12,167,764 | -0.01(-0.11%) |
Apr 18, 2011 | 8.175 | 8.307 | 7.946 | 8.060 | 26,295,086 | -0.10(-1.19%) |
Apr 15, 2011 | 8.237 | 8.334 | 8.047 | 8.157 | 17,866,708 | -0.09(-1.07%) |
Apr 14, 2011 | 8.431 | 8.475 | 8.131 | 8.246 | 12,288,601 | -0.20(-2.40%) |
Apr 13, 2011 | 8.739 | 8.810 | 8.387 | 8.448 | 18,325,306 | -0.25(-2.84%) |
Apr 12, 2011 | 8.272 | 8.933 | 8.272 | 8.695 | 47,545,892 | +0.38(+4.56%) |
Apr 11, 2011 | 7.937 | 8.395 | 7.928 | 8.316 | 28,221,428 | +0.34(+4.31%) |
Apr 08, 2011 | 8.263 | 8.272 | 7.875 | 7.972 | 26,249,586 | -0.33(-3.93%) |
Apr 07, 2011 | 8.457 | 8.475 | 8.228 | 8.298 | 15,259,212 | -0.16(-1.88%) |
Apr 06, 2011 | 8.634 | 8.634 | 8.210 | 8.457 | 23,810,138 | -0.10(-1.13%) |
Apr 05, 2011 | 8.634 | 8.660 | 8.545 | 8.554 | 15,671,919 | -0.11(-1.32%) |
Apr 04, 2011 | 8.634 | 8.713 | 8.554 | 8.669 | 9,878,535 | +0.01(+0.10%) |
Apr 01, 2011 | 8.722 | 8.766 | 8.616 | 8.660 | 10,416,555 | +0.02(+0.20%) |
Mar 31, 2011 | 8.678 | 8.801 | 8.563 | 8.642 | 13,033,337 | -0.12(-1.41%) |
Mar 30, 2011 | 8.695 | 8.872 | 8.651 | 8.766 | 18,905,196 | +0.13(+1.53%) |
Mar 29, 2011 | 8.783 | 8.819 | 8.598 | 8.634 | 14,891,800 | -0.11(-1.21%) |
Mar 28, 2011 | 8.783 | 8.836 | 8.669 | 8.739 | 16,506,121 | +0.10(+1.12%) |
Mar 25, 2011 | 8.889 | 8.942 | 8.642 | 8.642 | 22,095,422 | -0.19(-2.10%) |
Mar 24, 2011 | 8.748 | 8.889 | 8.695 | 8.828 | 22,925,780 | +0.09(+1.01%) |
Mar 23, 2011 | 8.757 | 8.903 | 8.581 | 8.739 | 20,742,452 | -0.08(-0.90%) |
Mar 22, 2011 | 9.066 | 9.101 | 8.748 | 8.819 | 22,322,530 | -0.15(-1.67%) |
Mar 21, 2011 | 8.929 | 9.083 | 8.907 | 8.969 | 18,918,958 | -0.06(-0.68%) |
Mar 18, 2011 | 8.977 | 9.163 | 8.889 | 9.030 | 26,449,370 | +0.34(+3.85%) |
Mar 17, 2011 | 9.154 | 9.260 | 8.669 | 8.695 | 27,354,982 | -0.30(-3.33%) |
Mar 16, 2011 | 9.436 | 9.480 | 8.942 | 8.995 | 20,517,622 | -0.43(-4.58%) |
Mar 15, 2011 | 9.410 | 9.674 | 9.383 | 9.427 | 17,003,668 | -0.25(-2.55%) |
Mar 14, 2011 | 9.859 | 9.921 | 9.542 | 9.674 | 12,864,293 | -0.23(-2.32%) |
Mar 11, 2011 | 9.948 | 10.27 | 9.833 | 9.903 | 21,996,984 | +0.04(+0.45%) |
Mar 10, 2011 | 9.577 | 10.11 | 9.418 | 9.859 | 32,409,054 | +0.26(+2.76%) |
Mar 09, 2011 | 9.471 | 9.630 | 9.383 | 9.595 | 15,950,804 | -0.17(-1.72%) |
Mar 08, 2011 | 8.969 | 9.851 | 8.922 | 9.762 | 36,373,860 | +0.86(+9.71%) |
Mar 07, 2011 | 8.828 | 9.004 | 8.739 | 8.898 | 26,708,454 | +0.16(+1.82%) |
Mar 04, 2011 | 9.066 | 9.066 | 8.704 | 8.739 | 20,290,488 | -0.31(-3.41%) |
Mar 03, 2011 | 9.207 | 9.330 | 8.889 | 9.048 | 39,216,936 | +0.10(+1.08%) |
Mar 02, 2011 | 9.374 | 9.524 | 8.925 | 8.951 | 26,994,450 | -0.41(-4.34%) |