Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.827 | 9.827 | 9.627 | 9.641 | 59,593,148 | -0.15(-1.50%) |
May 23, 2011 | 9.755 | 9.841 | 9.578 | 9.788 | 84,783,360 | -0.12(-1.22%) |
May 20, 2011 | 9.874 | 9.967 | 9.839 | 9.909 | 67,799,480 | -0.01(-0.08%) |
May 19, 2011 | 9.893 | 9.974 | 9.854 | 9.917 | 74,181,192 | +0.09(+0.87%) |
May 18, 2011 | 9.684 | 9.891 | 9.640 | 9.831 | 99,348,856 | +0.11(+1.17%) |
May 17, 2011 | 9.568 | 9.776 | 9.566 | 9.718 | 141,798,400 | +0.11(+1.19%) |
May 16, 2011 | 10.00 | 10.02 | 9.546 | 9.603 | 188,158,784 | -0.50(-4.96%) |
May 13, 2011 | 10.26 | 10.30 | 10.09 | 10.10 | 82,717,680 | -0.18(-1.70%) |
May 12, 2011 | 10.19 | 10.29 | 10.01 | 10.28 | 96,628,496 | +0.08(+0.83%) |
May 11, 2011 | 10.13 | 10.25 | 10.09 | 10.20 | 96,405,832 | +0.02(+0.22%) |
May 10, 2011 | 10.07 | 10.24 | 10.05 | 10.17 | 117,993,920 | +0.16(+1.56%) |
May 09, 2011 | 9.894 | 10.09 | 9.816 | 10.02 | 116,777,624 | +0.16(+1.62%) |
May 06, 2011 | 9.932 | 9.955 | 9.805 | 9.857 | 80,547,704 | +0.02(+0.25%) |
May 05, 2011 | 9.910 | 10.03 | 9.783 | 9.832 | 92,955,640 | -0.14(-1.43%) |
May 04, 2011 | 9.889 | 10.07 | 9.746 | 9.975 | 131,308,032 | +0.08(+0.77%) |
May 03, 2011 | 10.03 | 10.11 | 9.811 | 9.899 | 121,318,392 | -0.14(-1.36%) |
May 02, 2011 | 10.07 | 10.15 | 9.786 | 10.04 | 188,403,792 | +0.27(+2.75%) |
Apr 29, 2011 | 9.696 | 9.806 | 9.666 | 9.768 | 133,091,696 | +0.04(+0.38%) |
Apr 28, 2011 | 9.775 | 9.816 | 9.591 | 9.731 | 145,725,360 | -0.08(-0.79%) |
Apr 27, 2011 | 9.139 | 9.867 | 9.116 | 9.808 | 473,324,192 | +0.71(+7.86%) |
Apr 26, 2011 | 9.292 | 9.299 | 9.016 | 9.094 | 222,895,664 | -0.16(-1.68%) |
Apr 25, 2011 | 9.278 | 9.296 | 9.167 | 9.249 | 68,923,072 | -0.02(-0.25%) |
Apr 21, 2011 | 9.206 | 9.277 | 9.131 | 9.273 | 67,192,336 | +0.10(+1.10%) |
Apr 20, 2011 | 9.060 | 9.228 | 9.058 | 9.172 | 81,541,240 | +0.25(+2.82%) |
Apr 19, 2011 | 8.897 | 8.952 | 8.809 | 8.920 | 53,044,304 | +0.02(+0.27%) |
Apr 18, 2011 | 8.898 | 8.925 | 8.748 | 8.896 | 92,538,856 | -0.08(-0.93%) |
Apr 15, 2011 | 9.029 | 9.068 | 8.930 | 8.979 | 85,658,936 | -0.09(-1.00%) |
Apr 14, 2011 | 9.048 | 9.083 | 8.947 | 9.070 | 71,931,256 | -0.02(-0.26%) |
Apr 13, 2011 | 9.020 | 9.123 | 8.969 | 9.093 | 84,689,888 | +0.09(+1.00%) |
Apr 12, 2011 | 9.132 | 9.208 | 8.950 | 9.003 | 107,032,560 | -0.18(-1.93%) |
Apr 11, 2011 | 9.221 | 9.303 | 9.071 | 9.180 | 66,095,620 | -0.03(-0.36%) |
Apr 08, 2011 | 9.241 | 9.289 | 9.118 | 9.214 | 74,719,416 | -0.01(-0.11%) |
Apr 07, 2011 | 9.118 | 9.237 | 9.067 | 9.224 | 91,493,584 | +0.11(+1.18%) |
Apr 06, 2011 | 9.286 | 9.391 | 9.035 | 9.117 | 108,868,752 | -0.13(-1.37%) |
Apr 05, 2011 | 9.084 | 9.296 | 9.069 | 9.243 | 111,645,784 | +0.12(+1.28%) |
Apr 04, 2011 | 9.023 | 9.159 | 9.013 | 9.126 | 83,959,568 | +0.14(+1.56%) |
Apr 01, 2011 | 9.058 | 9.141 | 8.909 | 8.985 | 113,995,976 | +0.00(+0.00%) |
Mar 31, 2011 | 8.944 | 9.057 | 8.904 | 8.985 | 96,756,656 | +0.04(+0.40%) |
Mar 30, 2011 | 8.950 | 9.037 | 8.862 | 8.950 | 137,508,176 | +0.24(+2.75%) |
Mar 29, 2011 | 8.516 | 8.721 | 8.484 | 8.711 | 97,957,672 | +0.26(+3.11%) |
Mar 28, 2011 | 8.570 | 8.605 | 8.443 | 8.448 | 68,174,656 | -0.08(-0.95%) |
Mar 25, 2011 | 8.562 | 8.654 | 8.495 | 8.529 | 86,088,008 | -0.01(-0.07%) |
Mar 24, 2011 | 8.391 | 8.580 | 8.348 | 8.535 | 125,944,288 | +0.29(+3.50%) |
Mar 23, 2011 | 8.096 | 8.293 | 8.022 | 8.247 | 94,647,144 | +0.14(+1.67%) |
Mar 22, 2011 | 8.184 | 8.203 | 8.093 | 8.111 | 72,397,264 | -0.10(-1.17%) |
Mar 21, 2011 | 8.223 | 8.270 | 8.067 | 8.207 | 81,292,136 | +0.13(+1.67%) |
Mar 18, 2011 | 8.041 | 8.158 | 8.011 | 8.072 | 149,348,896 | +0.04(+0.53%) |
Mar 17, 2011 | 8.276 | 8.295 | 8.020 | 8.030 | 129,728,544 | -0.19(-2.26%) |
Mar 16, 2011 | 8.216 | 8.387 | 8.124 | 8.216 | 104,402,552 | -0.02(-0.23%) |
Mar 15, 2011 | 8.051 | 8.324 | 8.019 | 8.235 | 98,928,832 | -0.08(-0.99%) |
Mar 14, 2011 | 8.310 | 8.384 | 8.209 | 8.317 | 80,616,248 | -0.07(-0.80%) |
Mar 11, 2011 | 8.256 | 8.440 | 8.187 | 8.384 | 92,358,312 | +0.10(+1.16%) |
Mar 10, 2011 | 8.334 | 8.404 | 8.222 | 8.288 | 120,245,136 | -0.15(-1.72%) |
Mar 09, 2011 | 8.314 | 8.468 | 8.176 | 8.433 | 142,503,856 | +0.11(+1.29%) |
Mar 08, 2011 | 8.450 | 8.466 | 8.316 | 8.325 | 84,577,096 | -0.11(-1.30%) |
Mar 07, 2011 | 8.576 | 8.584 | 8.293 | 8.434 | 118,935,624 | -0.13(-1.51%) |
Mar 04, 2011 | 8.611 | 8.617 | 8.456 | 8.563 | 98,721,504 | -0.06(-0.65%) |
Mar 03, 2011 | 8.665 | 8.703 | 8.582 | 8.619 | 82,957,200 | +0.04(+0.45%) |
Mar 02, 2011 | 8.435 | 8.645 | 8.398 | 8.581 | 103,956,448 | +0.13(+1.52%) |