Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.230 | 9.278 | 9.101 | 9.238 | 160,483,200 | +0.03(+0.35%) |
May 23, 2011 | 9.246 | 9.286 | 9.174 | 9.206 | 151,224,880 | -0.13(-1.38%) |
May 20, 2011 | 9.383 | 9.496 | 9.294 | 9.335 | 143,922,912 | -0.09(-0.94%) |
May 19, 2011 | 9.577 | 9.585 | 9.415 | 9.423 | 150,124,880 | -0.08(-0.85%) |
May 18, 2011 | 9.593 | 9.593 | 9.456 | 9.504 | 190,051,248 | -0.09(-0.92%) |
May 17, 2011 | 9.520 | 9.625 | 9.512 | 9.593 | 180,524,880 | +0.03(+0.34%) |
May 16, 2011 | 9.585 | 9.762 | 9.528 | 9.560 | 153,380,624 | -0.06(-0.59%) |
May 13, 2011 | 9.831 | 9.843 | 9.601 | 9.617 | 197,789,776 | -0.22(-2.21%) |
May 12, 2011 | 9.835 | 9.891 | 9.746 | 9.835 | 139,072,080 | -0.04(-0.41%) |
May 11, 2011 | 9.895 | 10.02 | 9.859 | 9.875 | 186,929,104 | -0.02(-0.24%) |
May 10, 2011 | 9.843 | 9.972 | 9.818 | 9.899 | 113,659,992 | +0.08(+0.82%) |
May 09, 2011 | 9.899 | 9.927 | 9.762 | 9.818 | 137,443,584 | -0.10(-1.06%) |
May 06, 2011 | 10.00 | 10.04 | 9.899 | 9.923 | 138,164,672 | +0.01(+0.08%) |
May 05, 2011 | 10.00 | 10.05 | 9.835 | 9.915 | 162,721,360 | -0.15(-1.52%) |
May 04, 2011 | 10.19 | 10.22 | 10.01 | 10.07 | 123,214,736 | -0.09(-0.87%) |
May 03, 2011 | 9.955 | 10.25 | 9.939 | 10.16 | 180,432,288 | +0.21(+2.11%) |
May 02, 2011 | 9.960 | 9.989 | 9.947 | 9.947 | 111,532,760 | +0.05(+0.49%) |
Apr 29, 2011 | 9.988 | 10.01 | 9.899 | 9.899 | 107,987,992 | -0.11(-1.13%) |
Apr 28, 2011 | 9.923 | 10.04 | 9.875 | 10.01 | 114,478,720 | +0.07(+0.73%) |
Apr 27, 2011 | 9.867 | 9.996 | 9.859 | 9.939 | 147,513,696 | +0.08(+0.82%) |
Apr 26, 2011 | 10.07 | 10.10 | 9.859 | 9.859 | 181,925,792 | -0.17(-1.69%) |
Apr 25, 2011 | 10.13 | 10.16 | 9.955 | 10.03 | 139,578,928 | +0.10(+1.06%) |
Apr 21, 2011 | 9.939 | 9.996 | 9.867 | 9.923 | 125,246,184 | +0.03(+0.33%) |
Apr 20, 2011 | 10.02 | 10.06 | 9.843 | 9.891 | 223,506,832 | -0.06(-0.57%) |
Apr 19, 2011 | 10.10 | 10.10 | 9.794 | 9.947 | 226,421,360 | -0.06(-0.64%) |
Apr 18, 2011 | 10.15 | 10.16 | 9.867 | 10.01 | 325,119,936 | -0.32(-3.12%) |
Apr 15, 2011 | 10.66 | 10.75 | 10.33 | 10.33 | 330,408,480 | -0.25(-2.36%) |
Apr 14, 2011 | 10.61 | 10.69 | 10.54 | 10.58 | 143,237,792 | -0.11(-1.06%) |
Apr 13, 2011 | 10.97 | 11.00 | 10.65 | 10.70 | 154,208,848 | -0.16(-1.48%) |
Apr 12, 2011 | 10.80 | 10.95 | 10.73 | 10.86 | 124,597,144 | -0.02(-0.15%) |
Apr 11, 2011 | 10.88 | 10.96 | 10.83 | 10.87 | 78,481,112 | +0.01(+0.07%) |
Apr 08, 2011 | 10.99 | 11.06 | 10.84 | 10.87 | 108,848,424 | -0.10(-0.96%) |
Apr 07, 2011 | 11.12 | 11.19 | 10.91 | 10.97 | 147,845,056 | -0.09(-0.80%) |
Apr 06, 2011 | 10.96 | 11.11 | 10.91 | 11.06 | 168,712,016 | +0.20(+1.86%) |
Apr 05, 2011 | 10.83 | 10.88 | 10.78 | 10.86 | 81,528,960 | +0.02(+0.22%) |
Apr 04, 2011 | 10.80 | 10.96 | 10.80 | 10.83 | 88,120,600 | +0.06(+0.52%) |
Apr 01, 2011 | 10.84 | 10.97 | 10.76 | 10.78 | 117,915,312 | +0.03(+0.30%) |
Mar 31, 2011 | 10.76 | 10.79 | 10.71 | 10.75 | 106,914,232 | -0.10(-0.89%) |
Mar 30, 2011 | 10.80 | 10.93 | 10.70 | 10.84 | 150,137,520 | +0.08(+0.75%) |
Mar 29, 2011 | 10.81 | 10.81 | 10.61 | 10.76 | 145,846,688 | -0.02(-0.15%) |
Mar 28, 2011 | 10.82 | 10.93 | 10.78 | 10.78 | 97,442,536 | +0.02(+0.23%) |
Mar 25, 2011 | 10.87 | 10.91 | 10.74 | 10.75 | 143,072,448 | -0.11(-1.04%) |
Mar 24, 2011 | 10.93 | 10.96 | 10.74 | 10.87 | 211,618,656 | -0.14(-1.25%) |
Mar 23, 2011 | 11.06 | 11.08 | 10.78 | 11.00 | 285,771,808 | -0.19(-1.66%) |
Mar 22, 2011 | 11.32 | 11.33 | 11.19 | 11.19 | 107,052,672 | -0.14(-1.21%) |
Mar 21, 2011 | 11.21 | 11.33 | 11.20 | 11.33 | 141,787,552 | +0.01(+0.07%) |
Mar 18, 2011 | 11.45 | 11.52 | 11.27 | 11.32 | 247,183,744 | +0.05(+0.43%) |
Mar 17, 2011 | 11.20 | 11.32 | 11.08 | 11.27 | 163,206,544 | +0.21(+1.90%) |
Mar 16, 2011 | 11.29 | 11.37 | 11.01 | 11.06 | 221,578,864 | -0.19(-1.72%) |
Mar 15, 2011 | 11.23 | 11.33 | 11.18 | 11.25 | 210,804,288 | -0.22(-1.90%) |
Mar 14, 2011 | 11.50 | 11.57 | 11.34 | 11.47 | 139,104,592 | -0.12(-1.04%) |
Mar 11, 2011 | 11.37 | 11.63 | 11.37 | 11.59 | 138,570,224 | +0.10(+0.84%) |
Mar 10, 2011 | 11.62 | 11.66 | 11.50 | 11.50 | 192,843,696 | -0.27(-2.26%) |
Mar 09, 2011 | 11.82 | 11.84 | 11.67 | 11.76 | 183,977,200 | -0.08(-0.68%) |
Mar 08, 2011 | 11.50 | 11.85 | 11.45 | 11.84 | 310,507,552 | +0.53(+4.70%) |
Mar 07, 2011 | 11.43 | 11.50 | 11.22 | 11.31 | 172,404,032 | -0.07(-0.64%) |
Mar 04, 2011 | 11.53 | 11.54 | 11.27 | 11.38 | 181,488,304 | -0.12(-1.05%) |
Mar 03, 2011 | 11.33 | 11.52 | 11.33 | 11.50 | 172,748,352 | +0.31(+2.74%) |
Mar 02, 2011 | 11.22 | 11.34 | 11.13 | 11.20 | 143,175,984 | -0.02(-0.22%) |