Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.450 | 9.480 | 9.312 | 9.354 | 38,358,704 | -0.06(-0.65%) |
May 23, 2011 | 9.504 | 9.523 | 9.339 | 9.415 | 42,580,112 | -0.22(-2.27%) |
May 20, 2011 | 9.722 | 9.726 | 9.576 | 9.634 | 38,331,420 | -0.10(-1.02%) |
May 19, 2011 | 9.749 | 9.768 | 9.611 | 9.734 | 31,439,868 | +0.00(+0.04%) |
May 18, 2011 | 9.561 | 9.730 | 9.480 | 9.730 | 37,735,776 | +0.13(+1.40%) |
May 17, 2011 | 9.438 | 9.603 | 9.411 | 9.596 | 53,829,176 | +0.12(+1.25%) |
May 16, 2011 | 9.576 | 9.588 | 9.469 | 9.477 | 51,419,164 | -0.16(-1.67%) |
May 13, 2011 | 9.760 | 9.787 | 9.576 | 9.638 | 35,758,660 | -0.12(-1.22%) |
May 12, 2011 | 9.739 | 9.807 | 9.649 | 9.757 | 36,175,312 | -0.03(-0.27%) |
May 11, 2011 | 9.841 | 9.856 | 9.645 | 9.783 | 49,780,688 | -0.12(-1.20%) |
May 10, 2011 | 9.757 | 9.937 | 9.726 | 9.902 | 44,647,528 | +0.21(+2.14%) |
May 09, 2011 | 9.760 | 9.803 | 9.649 | 9.695 | 35,694,872 | -0.06(-0.63%) |
May 06, 2011 | 9.906 | 9.929 | 9.745 | 9.757 | 46,570,268 | -0.05(-0.47%) |
May 05, 2011 | 9.891 | 9.968 | 9.741 | 9.803 | 52,673,592 | -0.15(-1.54%) |
May 04, 2011 | 10.37 | 10.42 | 9.925 | 9.956 | 77,355,512 | -0.25(-2.44%) |
May 03, 2011 | 10.24 | 10.32 | 10.10 | 10.21 | 38,457,256 | -0.03(-0.26%) |
May 02, 2011 | 10.24 | 10.32 | 9.998 | 10.23 | 48,491,460 | +0.18(+1.79%) |
Apr 29, 2011 | 9.983 | 10.06 | 9.937 | 10.05 | 59,266,460 | +0.03(+0.31%) |
Apr 28, 2011 | 9.906 | 10.05 | 9.883 | 10.02 | 43,585,160 | +0.11(+1.12%) |
Apr 27, 2011 | 9.845 | 9.929 | 9.776 | 9.910 | 28,506,286 | +0.10(+0.98%) |
Apr 26, 2011 | 9.711 | 9.822 | 9.707 | 9.814 | 27,616,182 | +0.12(+1.19%) |
Apr 25, 2011 | 9.684 | 9.718 | 9.619 | 9.699 | 23,280,428 | -0.02(-0.20%) |
Apr 21, 2011 | 9.507 | 9.726 | 9.504 | 9.718 | 42,123,636 | +0.18(+1.89%) |
Apr 20, 2011 | 9.450 | 9.553 | 9.411 | 9.538 | 44,423,916 | +0.22(+2.39%) |
Apr 19, 2011 | 9.220 | 9.333 | 9.166 | 9.316 | 37,224,184 | +0.13(+1.38%) |
Apr 18, 2011 | 9.231 | 9.318 | 9.147 | 9.189 | 45,350,800 | -0.20(-2.16%) |
Apr 15, 2011 | 9.316 | 9.492 | 9.262 | 9.392 | 52,351,924 | +0.09(+0.99%) |
Apr 14, 2011 | 9.212 | 9.360 | 9.136 | 9.300 | 36,892,956 | +0.02(+0.21%) |
Apr 13, 2011 | 9.346 | 9.362 | 9.147 | 9.281 | 50,653,052 | -0.04(-0.45%) |
Apr 12, 2011 | 9.331 | 9.400 | 9.273 | 9.323 | 43,176,544 | -0.09(-0.98%) |
Apr 11, 2011 | 9.500 | 9.538 | 9.388 | 9.415 | 27,234,934 | -0.05(-0.53%) |
Apr 08, 2011 | 9.507 | 9.599 | 9.440 | 9.465 | 31,605,300 | +0.02(+0.16%) |
Apr 07, 2011 | 9.488 | 9.565 | 9.411 | 9.450 | 30,386,600 | -0.07(-0.77%) |
Apr 06, 2011 | 9.665 | 9.680 | 9.469 | 9.523 | 38,807,756 | -0.13(-1.31%) |
Apr 05, 2011 | 9.703 | 9.730 | 9.596 | 9.649 | 30,698,190 | -0.04(-0.40%) |
Apr 04, 2011 | 9.668 | 9.699 | 9.569 | 9.688 | 25,449,128 | +0.06(+0.65%) |
Apr 01, 2011 | 9.469 | 9.665 | 9.450 | 9.625 | 45,666,332 | +0.19(+1.98%) |
Mar 31, 2011 | 9.415 | 9.480 | 9.354 | 9.438 | 29,526,254 | +0.01(+0.09%) |
Mar 30, 2011 | 9.430 | 9.465 | 9.366 | 9.430 | 29,819,126 | +0.07(+0.72%) |
Mar 29, 2011 | 9.305 | 9.419 | 9.251 | 9.362 | 33,488,540 | +0.03(+0.37%) |
Mar 28, 2011 | 9.560 | 9.591 | 9.308 | 9.327 | 33,571,524 | -0.23(-2.36%) |
Mar 25, 2011 | 9.495 | 9.602 | 9.450 | 9.553 | 32,831,740 | +0.11(+1.16%) |
Mar 24, 2011 | 9.266 | 9.480 | 9.213 | 9.443 | 39,349,812 | +0.24(+2.62%) |
Mar 23, 2011 | 9.133 | 9.247 | 9.030 | 9.201 | 34,043,452 | +0.02(+0.17%) |
Mar 22, 2011 | 9.205 | 9.297 | 9.137 | 9.186 | 30,795,896 | -0.04(-0.46%) |
Mar 21, 2011 | 9.161 | 9.293 | 9.129 | 9.228 | 42,014,124 | +0.12(+1.30%) |
Mar 18, 2011 | 9.343 | 9.347 | 9.109 | 9.110 | 62,375,084 | -0.08(-0.89%) |
Mar 17, 2011 | 9.075 | 9.236 | 9.049 | 9.192 | 46,062,756 | +0.24(+2.71%) |
Mar 16, 2011 | 9.133 | 9.205 | 8.901 | 8.949 | 75,368,464 | -0.27(-2.98%) |
Mar 15, 2011 | 9.106 | 9.293 | 9.064 | 9.224 | 50,237,832 | -0.13(-1.35%) |
Mar 14, 2011 | 9.446 | 9.476 | 9.243 | 9.350 | 39,760,772 | -0.18(-1.84%) |
Mar 11, 2011 | 9.377 | 9.633 | 9.373 | 9.526 | 37,090,364 | +0.09(+0.93%) |
Mar 10, 2011 | 9.526 | 9.541 | 9.312 | 9.438 | 53,477,648 | -0.23(-2.33%) |
Mar 09, 2011 | 9.728 | 9.770 | 9.610 | 9.664 | 35,268,532 | -0.10(-0.97%) |
Mar 08, 2011 | 9.705 | 9.858 | 9.637 | 9.759 | 42,768,276 | +0.05(+0.55%) |
Mar 07, 2011 | 9.816 | 9.858 | 9.551 | 9.705 | 36,766,852 | -0.05(-0.51%) |
Mar 04, 2011 | 9.805 | 9.839 | 9.639 | 9.755 | 27,979,484 | -0.08(-0.85%) |
Mar 03, 2011 | 9.652 | 9.873 | 9.629 | 9.839 | 44,605,532 | +0.27(+2.79%) |
Mar 02, 2011 | 9.641 | 9.679 | 9.541 | 9.572 | 36,380,016 | -0.08(-0.83%) |