Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.014 | 9.095 | 8.974 | 9.095 | 22,816,336 | +0.06(+0.67%) |
Apr 28, 2011 | 8.879 | 9.082 | 8.866 | 9.034 | 46,933,580 | +0.08(+0.90%) |
Apr 27, 2011 | 8.644 | 8.994 | 8.522 | 8.954 | 66,258,096 | +0.49(+5.81%) |
Apr 26, 2011 | 8.327 | 8.462 | 8.300 | 8.462 | 16,685,054 | +0.19(+2.28%) |
Apr 25, 2011 | 8.421 | 8.428 | 8.239 | 8.273 | 16,687,155 | -0.19(-2.23%) |
Apr 21, 2011 | 8.448 | 8.502 | 8.428 | 8.462 | 22,160,868 | +0.07(+0.88%) |
Apr 20, 2011 | 8.340 | 8.388 | 8.266 | 8.388 | 25,142,414 | +0.33(+4.10%) |
Apr 19, 2011 | 8.078 | 8.091 | 7.983 | 8.058 | 25,391,788 | +0.01(+0.08%) |
Apr 18, 2011 | 8.165 | 8.172 | 7.997 | 8.051 | 17,036,166 | -0.18(-2.13%) |
Apr 15, 2011 | 8.266 | 8.283 | 8.172 | 8.226 | 9,391,692 | -0.07(-0.81%) |
Apr 14, 2011 | 8.206 | 8.320 | 8.199 | 8.293 | 17,639,312 | +0.03(+0.41%) |
Apr 13, 2011 | 8.320 | 8.334 | 8.239 | 8.260 | 17,238,460 | +0.02(+0.25%) |
Apr 12, 2011 | 8.307 | 8.340 | 8.186 | 8.239 | 12,689,219 | -0.19(-2.24%) |
Apr 11, 2011 | 8.448 | 8.475 | 8.367 | 8.428 | 13,796,235 | -0.09(-1.11%) |
Apr 08, 2011 | 8.576 | 8.657 | 8.509 | 8.522 | 11,151,663 | -0.05(-0.55%) |
Apr 07, 2011 | 8.556 | 8.630 | 8.519 | 8.570 | 12,557,317 | -0.03(-0.39%) |
Apr 06, 2011 | 8.556 | 8.644 | 8.543 | 8.603 | 19,199,362 | +0.21(+2.49%) |
Apr 05, 2011 | 8.293 | 8.428 | 8.287 | 8.394 | 30,479,452 | +0.19(+2.30%) |
Apr 04, 2011 | 8.233 | 8.260 | 8.186 | 8.206 | 14,340,069 | -0.02(-0.25%) |
Apr 01, 2011 | 8.260 | 8.273 | 8.192 | 8.226 | 15,960,794 | +0.02(+0.25%) |
Mar 31, 2011 | 8.293 | 8.314 | 8.145 | 8.206 | 19,441,520 | +0.05(+0.58%) |
Mar 30, 2011 | 8.172 | 8.186 | 8.098 | 8.159 | 19,354,222 | +0.03(+0.41%) |
Mar 29, 2011 | 8.132 | 8.145 | 8.091 | 8.125 | 38,416,104 | -0.07(-0.90%) |
Mar 28, 2011 | 8.260 | 8.327 | 8.148 | 8.199 | 11,366,635 | -0.05(-0.57%) |
Mar 25, 2011 | 8.300 | 8.307 | 8.212 | 8.246 | 15,118,178 | -0.03(-0.33%) |
Mar 24, 2011 | 8.172 | 8.293 | 8.105 | 8.273 | 23,657,488 | +0.16(+1.99%) |
Mar 23, 2011 | 8.004 | 8.125 | 7.896 | 8.111 | 26,480,752 | +0.15(+1.86%) |
Mar 22, 2011 | 8.037 | 8.044 | 7.950 | 7.963 | 16,113,815 | -0.08(-1.00%) |
Mar 21, 2011 | 8.098 | 8.118 | 8.044 | 8.044 | 22,573,256 | +0.13(+1.62%) |
Mar 18, 2011 | 7.950 | 7.963 | 7.802 | 7.916 | 19,325,470 | +0.09(+1.21%) |
Mar 17, 2011 | 7.781 | 7.903 | 7.781 | 7.822 | 20,056,618 | +0.12(+1.57%) |
Mar 16, 2011 | 7.956 | 8.024 | 7.633 | 7.700 | 58,175,100 | -0.32(-4.03%) |
Mar 15, 2011 | 7.926 | 8.031 | 7.923 | 8.024 | 21,096,690 | -0.17(-2.06%) |
Mar 14, 2011 | 8.105 | 8.219 | 8.098 | 8.192 | 12,770,184 | -0.03(-0.41%) |
Mar 11, 2011 | 8.118 | 8.260 | 8.111 | 8.226 | 20,175,160 | +0.07(+0.83%) |
Mar 10, 2011 | 8.239 | 8.253 | 8.118 | 8.159 | 25,996,632 | -0.28(-3.27%) |
Mar 09, 2011 | 8.334 | 8.509 | 8.260 | 8.435 | 38,465,508 | +0.11(+1.38%) |
Mar 08, 2011 | 8.320 | 8.401 | 8.314 | 8.320 | 28,272,730 | +0.10(+1.23%) |
Mar 07, 2011 | 8.361 | 8.374 | 8.132 | 8.219 | 23,015,036 | -0.14(-1.69%) |
Mar 04, 2011 | 8.340 | 8.421 | 8.307 | 8.361 | 30,316,346 | +0.10(+1.22%) |
Mar 03, 2011 | 8.314 | 8.320 | 8.199 | 8.260 | 21,837,588 | +0.03(+0.41%) |
Mar 02, 2011 | 8.172 | 8.290 | 8.162 | 8.226 | 18,691,118 | +0.02(+0.25%) |
Mar 01, 2011 | 8.448 | 8.462 | 8.199 | 8.206 | 23,735,106 | -0.07(-0.90%) |
Feb 28, 2011 | 8.347 | 8.347 | 8.219 | 8.280 | 27,222,384 | +0.00(+0.00%) |
Feb 25, 2011 | 8.253 | 8.320 | 8.179 | 8.280 | 22,829,254 | +0.11(+1.40%) |
Feb 24, 2011 | 8.334 | 8.334 | 8.091 | 8.165 | 44,512,344 | -0.11(-1.30%) |
Feb 23, 2011 | 8.469 | 8.482 | 8.233 | 8.273 | 24,822,404 | -0.09(-1.05%) |
Feb 22, 2011 | 8.583 | 8.583 | 8.347 | 8.361 | 22,511,972 | -0.27(-3.12%) |
Feb 18, 2011 | 8.805 | 8.819 | 8.617 | 8.630 | 22,512,702 | -0.18(-1.99%) |
Feb 17, 2011 | 8.677 | 8.805 | 8.637 | 8.805 | 24,653,420 | +0.12(+1.40%) |
Feb 16, 2011 | 8.671 | 8.731 | 8.637 | 8.684 | 21,589,334 | +0.05(+0.55%) |
Feb 15, 2011 | 8.597 | 8.671 | 8.583 | 8.637 | 10,822,351 | -0.05(-0.54%) |
Feb 14, 2011 | 8.731 | 8.731 | 8.671 | 8.684 | 11,883,217 | -0.03(-0.39%) |
Feb 11, 2011 | 8.597 | 8.745 | 8.516 | 8.718 | 16,911,582 | +0.07(+0.78%) |
Feb 10, 2011 | 8.704 | 8.731 | 8.583 | 8.650 | 39,113,996 | -0.17(-1.91%) |
Feb 09, 2011 | 8.933 | 9.041 | 8.819 | 8.819 | 20,329,790 | -0.22(-2.46%) |
Feb 08, 2011 | 9.109 | 9.162 | 9.001 | 9.041 | 17,555,884 | -0.16(-1.76%) |
Feb 07, 2011 | 9.183 | 9.257 | 9.149 | 9.203 | 23,690,596 | +0.03(+0.29%) |
Feb 04, 2011 | 9.021 | 9.183 | 8.970 | 9.176 | 19,731,662 | +0.18(+1.95%) |
Feb 03, 2011 | 9.028 | 9.041 | 8.933 | 9.001 | 11,186,901 | +0.01(+0.15%) |
Feb 02, 2011 | 8.920 | 9.055 | 8.893 | 8.987 | 18,699,470 | +0.09(+0.98%) |