Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.924 | 9.017 | 8.790 | 8.844 | 15,438,383 | -0.11(-1.19%) |
Apr 28, 2011 | 8.877 | 8.970 | 8.824 | 8.950 | 15,466,671 | +0.07(+0.83%) |
Apr 27, 2011 | 8.690 | 8.930 | 8.650 | 8.877 | 21,217,034 | +0.19(+2.15%) |
Apr 26, 2011 | 8.690 | 8.717 | 8.550 | 8.690 | 17,923,326 | +0.08(+0.93%) |
Apr 25, 2011 | 8.770 | 8.817 | 8.564 | 8.610 | 21,004,376 | -0.16(-1.82%) |
Apr 21, 2011 | 8.677 | 8.790 | 8.457 | 8.770 | 33,051,204 | -0.11(-1.20%) |
Apr 20, 2011 | 8.984 | 9.017 | 8.810 | 8.877 | 27,665,436 | -0.03(-0.30%) |
Apr 19, 2011 | 9.090 | 9.117 | 8.822 | 8.904 | 19,143,616 | -0.11(-1.26%) |
Apr 18, 2011 | 9.110 | 9.177 | 8.950 | 9.017 | 11,418,128 | -0.18(-1.96%) |
Apr 15, 2011 | 9.237 | 9.297 | 9.117 | 9.197 | 16,609,679 | +0.10(+1.14%) |
Apr 14, 2011 | 9.057 | 9.110 | 8.930 | 9.094 | 13,063,715 | +0.03(+0.33%) |
Apr 13, 2011 | 9.197 | 9.297 | 9.057 | 9.064 | 19,813,982 | -0.04(-0.44%) |
Apr 12, 2011 | 9.124 | 9.204 | 9.070 | 9.104 | 12,589,595 | -0.05(-0.51%) |
Apr 11, 2011 | 9.144 | 9.244 | 9.110 | 9.150 | 8,190,160 | +0.02(+0.22%) |
Apr 08, 2011 | 9.310 | 9.310 | 9.077 | 9.130 | 19,554,390 | -0.11(-1.19%) |
Apr 07, 2011 | 9.364 | 9.424 | 9.210 | 9.240 | 17,507,050 | -0.14(-1.46%) |
Apr 06, 2011 | 9.304 | 9.420 | 9.244 | 9.377 | 13,324,575 | +0.12(+1.30%) |
Apr 05, 2011 | 9.290 | 9.297 | 9.210 | 9.257 | 9,432,582 | -0.05(-0.57%) |
Apr 04, 2011 | 9.330 | 9.390 | 9.277 | 9.310 | 8,555,118 | -0.01(-0.14%) |
Apr 01, 2011 | 9.410 | 9.430 | 9.264 | 9.324 | 9,994,056 | +0.07(+0.76%) |
Mar 31, 2011 | 9.237 | 9.337 | 9.164 | 9.254 | 12,927,184 | +0.05(+0.54%) |
Mar 30, 2011 | 9.317 | 9.417 | 9.204 | 9.204 | 20,346,882 | -0.04(-0.43%) |
Mar 29, 2011 | 9.157 | 9.244 | 9.124 | 9.244 | 12,988,524 | +0.10(+1.09%) |
Mar 28, 2011 | 9.217 | 9.277 | 9.137 | 9.144 | 10,806,459 | -0.05(-0.51%) |
Mar 25, 2011 | 9.157 | 9.310 | 9.144 | 9.191 | 11,415,212 | +0.05(+0.51%) |
Mar 24, 2011 | 9.217 | 9.217 | 8.912 | 9.144 | 19,172,174 | -0.01(-0.14%) |
Mar 23, 2011 | 9.184 | 9.224 | 9.011 | 9.157 | 14,953,533 | -0.03(-0.36%) |
Mar 22, 2011 | 9.264 | 9.456 | 9.191 | 9.191 | 20,581,604 | -0.11(-1.19%) |
Mar 21, 2011 | 9.280 | 9.482 | 9.184 | 9.302 | 18,611,336 | -0.01(-0.09%) |
Mar 18, 2011 | 9.396 | 9.489 | 9.257 | 9.310 | 42,405,528 | +0.15(+1.59%) |
Mar 17, 2011 | 9.051 | 9.177 | 8.991 | 9.164 | 20,509,204 | +0.27(+3.06%) |
Mar 16, 2011 | 9.011 | 9.118 | 8.792 | 8.892 | 25,064,102 | -0.11(-1.25%) |
Mar 15, 2011 | 8.998 | 9.137 | 8.912 | 9.005 | 23,300,626 | -0.22(-2.37%) |
Mar 14, 2011 | 9.157 | 9.264 | 9.038 | 9.224 | 16,402,120 | +0.01(+0.07%) |
Mar 11, 2011 | 9.064 | 9.277 | 9.031 | 9.217 | 13,321,067 | +0.13(+1.46%) |
Mar 10, 2011 | 9.058 | 9.204 | 9.018 | 9.084 | 19,372,368 | -0.12(-1.30%) |
Mar 09, 2011 | 9.064 | 9.356 | 9.051 | 9.204 | 22,638,542 | +0.11(+1.24%) |
Mar 08, 2011 | 9.058 | 9.210 | 8.991 | 9.091 | 33,611,060 | +0.07(+0.74%) |
Mar 07, 2011 | 9.237 | 9.257 | 8.925 | 9.025 | 22,141,726 | -0.20(-2.16%) |
Mar 04, 2011 | 9.310 | 9.360 | 9.018 | 9.224 | 18,585,342 | -0.13(-1.35%) |
Mar 03, 2011 | 9.297 | 9.482 | 9.297 | 9.350 | 22,774,908 | +0.15(+1.59%) |
Mar 02, 2011 | 9.277 | 9.317 | 9.091 | 9.204 | 27,215,482 | -0.05(-0.57%) |
Mar 01, 2011 | 9.270 | 9.390 | 9.071 | 9.257 | 61,603,800 | -0.43(-4.45%) |
Feb 28, 2011 | 9.735 | 9.755 | 9.499 | 9.688 | 21,245,996 | +0.00(+0.00%) |
Feb 25, 2011 | 9.735 | 9.881 | 9.648 | 9.688 | 33,761,404 | +0.20(+2.10%) |
Feb 24, 2011 | 9.562 | 9.622 | 9.396 | 9.489 | 23,888,338 | -0.10(-1.04%) |
Feb 23, 2011 | 9.609 | 9.755 | 9.489 | 9.589 | 20,805,118 | -0.03(-0.31%) |
Feb 22, 2011 | 9.841 | 9.881 | 9.536 | 9.619 | 30,778,952 | -0.33(-3.32%) |
Feb 18, 2011 | 10.02 | 10.05 | 9.887 | 9.949 | 20,652,804 | -0.06(-0.65%) |
Feb 17, 2011 | 10.19 | 10.21 | 9.954 | 10.01 | 18,347,244 | -0.19(-1.89%) |
Feb 16, 2011 | 10.32 | 10.33 | 10.15 | 10.21 | 14,345,857 | -0.05(-0.45%) |
Feb 15, 2011 | 10.27 | 10.45 | 10.22 | 10.25 | 16,704,991 | -0.04(-0.39%) |
Feb 14, 2011 | 10.25 | 10.32 | 10.16 | 10.29 | 10,519,329 | +0.03(+0.32%) |
Feb 11, 2011 | 10.00 | 10.33 | 9.920 | 10.26 | 13,273,191 | +0.19(+1.84%) |
Feb 10, 2011 | 9.947 | 10.08 | 9.901 | 10.07 | 18,116,620 | +0.07(+0.73%) |
Feb 09, 2011 | 10.15 | 10.37 | 9.874 | 10.00 | 30,267,172 | -0.21(-2.08%) |
Feb 08, 2011 | 10.19 | 10.22 | 10.06 | 10.21 | 17,543,980 | +0.02(+0.20%) |
Feb 07, 2011 | 10.25 | 10.35 | 10.18 | 10.19 | 15,520,953 | -0.02(-0.19%) |
Feb 04, 2011 | 10.21 | 10.25 | 10.00 | 10.21 | 14,223,978 | -0.01(-0.08%) |
Feb 03, 2011 | 10.25 | 10.37 | 10.16 | 10.22 | 12,121,836 | -0.03(-0.34%) |
Feb 02, 2011 | 10.25 | 10.30 | 10.11 | 10.26 | 19,351,744 | -0.04(-0.42%) |