Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 8.587 | 8.598 | 8.303 | 8.337 | 130,578,048 | -0.22(-2.59%) |
Feb 28, 2011 | 8.695 | 8.695 | 8.468 | 8.559 | 95,015,608 | -0.01(-0.13%) |
Feb 25, 2011 | 8.496 | 8.593 | 8.445 | 8.570 | 137,761,728 | +0.21(+2.52%) |
Feb 24, 2011 | 8.283 | 8.524 | 8.246 | 8.360 | 211,351,920 | -0.09(-1.08%) |
Feb 23, 2011 | 8.539 | 8.553 | 8.240 | 8.451 | 280,964,256 | -0.21(-2.43%) |
Feb 22, 2011 | 8.735 | 8.826 | 8.576 | 8.661 | 171,053,104 | -0.31(-3.42%) |
Feb 18, 2011 | 9.070 | 9.093 | 8.928 | 8.968 | 120,936,968 | -0.11(-1.25%) |
Feb 17, 2011 | 9.104 | 9.116 | 9.002 | 9.082 | 94,430,072 | -0.05(-0.50%) |
Feb 16, 2011 | 9.190 | 9.201 | 9.099 | 9.127 | 105,125,888 | -0.03(-0.31%) |
Feb 15, 2011 | 9.116 | 9.190 | 9.070 | 9.156 | 90,611,448 | +0.01(+0.06%) |
Feb 14, 2011 | 9.315 | 9.321 | 9.110 | 9.150 | 122,320,168 | -0.16(-1.77%) |
Feb 11, 2011 | 9.130 | 9.389 | 9.093 | 9.315 | 166,591,920 | +0.24(+2.70%) |
Feb 10, 2011 | 9.093 | 9.161 | 9.042 | 9.070 | 114,699,904 | -0.08(-0.87%) |
Feb 09, 2011 | 9.173 | 9.269 | 9.110 | 9.150 | 108,728,440 | -0.09(-0.92%) |
Feb 08, 2011 | 9.195 | 9.247 | 9.110 | 9.235 | 104,844,056 | +0.07(+0.81%) |
Feb 07, 2011 | 9.008 | 9.304 | 8.985 | 9.161 | 207,617,760 | +0.22(+2.48%) |
Feb 04, 2011 | 9.048 | 9.070 | 8.894 | 8.940 | 139,268,464 | -0.02(-0.25%) |
Feb 03, 2011 | 8.746 | 8.974 | 8.587 | 8.962 | 269,026,560 | +0.20(+2.34%) |
Feb 02, 2011 | 9.048 | 9.087 | 8.706 | 8.758 | 328,610,560 | -0.28(-3.08%) |