Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.310 | 8.315 | 8.153 | 8.209 | 87,267,944 | -0.08(-0.95%) |
May 23, 2011 | 8.234 | 8.360 | 8.203 | 8.287 | 88,427,840 | -0.11(-1.33%) |
May 20, 2011 | 8.427 | 8.460 | 8.380 | 8.399 | 70,162,040 | -0.07(-0.79%) |
May 19, 2011 | 8.455 | 8.495 | 8.405 | 8.467 | 68,937,032 | +0.00(+0.00%) |
May 18, 2011 | 8.405 | 8.489 | 8.327 | 8.467 | 73,635,232 | +0.08(+1.00%) |
May 17, 2011 | 8.433 | 8.500 | 8.299 | 8.383 | 116,614,912 | -0.09(-1.06%) |
May 16, 2011 | 8.517 | 8.579 | 8.455 | 8.472 | 92,481,528 | +0.03(+0.33%) |
May 13, 2011 | 8.520 | 8.567 | 8.416 | 8.444 | 77,491,360 | -0.10(-1.18%) |
May 12, 2011 | 8.478 | 8.590 | 8.467 | 8.545 | 87,033,424 | +0.06(+0.73%) |
May 11, 2011 | 8.461 | 8.595 | 8.433 | 8.483 | 98,421,448 | +0.00(+0.00%) |
May 10, 2011 | 8.472 | 8.511 | 8.444 | 8.483 | 65,550,720 | +0.04(+0.46%) |
May 09, 2011 | 8.467 | 8.511 | 8.411 | 8.444 | 59,628,808 | -0.02(-0.20%) |
May 06, 2011 | 8.545 | 8.606 | 8.444 | 8.461 | 104,444,240 | +0.02(+0.20%) |
May 05, 2011 | 8.383 | 8.567 | 8.332 | 8.444 | 111,756,072 | -0.04(-0.46%) |
May 04, 2011 | 8.634 | 8.651 | 8.383 | 8.483 | 128,088,168 | -0.13(-1.50%) |
May 03, 2011 | 8.634 | 8.713 | 8.545 | 8.612 | 122,570,272 | -0.04(-0.45%) |
May 02, 2011 | 8.648 | 8.662 | 8.629 | 8.651 | 75,321,216 | -0.01(-0.13%) |
Apr 29, 2011 | 8.674 | 8.780 | 8.623 | 8.662 | 71,703,592 | -0.02(-0.19%) |
Apr 28, 2011 | 8.662 | 8.791 | 8.634 | 8.679 | 85,930,656 | -0.04(-0.51%) |
Apr 27, 2011 | 8.875 | 8.886 | 8.634 | 8.724 | 150,707,024 | -0.04(-0.51%) |
Apr 26, 2011 | 8.982 | 9.060 | 8.769 | 8.769 | 297,791,712 | +0.07(+0.77%) |
Apr 25, 2011 | 8.696 | 8.730 | 8.595 | 8.702 | 97,651,368 | +0.06(+0.71%) |
Apr 21, 2011 | 8.528 | 8.651 | 8.455 | 8.640 | 95,005,608 | +0.19(+2.25%) |
Apr 20, 2011 | 8.371 | 8.511 | 8.310 | 8.450 | 126,750,088 | +0.24(+2.93%) |
Apr 19, 2011 | 8.203 | 8.282 | 8.142 | 8.209 | 59,911,852 | +0.02(+0.27%) |
Apr 18, 2011 | 8.125 | 8.254 | 8.111 | 8.187 | 88,993,464 | -0.05(-0.61%) |
Apr 15, 2011 | 8.321 | 8.346 | 8.181 | 8.237 | 84,830,888 | -0.06(-0.68%) |
Apr 14, 2011 | 8.254 | 8.315 | 8.181 | 8.293 | 111,491,856 | -0.10(-1.13%) |
Apr 13, 2011 | 8.422 | 8.427 | 8.287 | 8.388 | 104,509,760 | +0.04(+0.47%) |
Apr 12, 2011 | 8.170 | 8.399 | 8.119 | 8.349 | 147,699,872 | +0.03(+0.34%) |
Apr 11, 2011 | 8.550 | 8.623 | 8.254 | 8.321 | 152,698,720 | -0.26(-3.07%) |
Apr 08, 2011 | 8.763 | 8.780 | 8.489 | 8.584 | 91,432,128 | -0.11(-1.29%) |
Apr 07, 2011 | 8.786 | 8.858 | 8.651 | 8.696 | 91,630,816 | -0.11(-1.27%) |
Apr 06, 2011 | 8.909 | 8.948 | 8.741 | 8.808 | 111,203,648 | -0.03(-0.38%) |
Apr 05, 2011 | 8.763 | 8.853 | 8.707 | 8.842 | 129,336,184 | +0.14(+1.56%) |
Apr 04, 2011 | 8.618 | 8.814 | 8.618 | 8.706 | 176,895,344 | +0.22(+2.56%) |
Apr 01, 2011 | 8.416 | 8.634 | 8.355 | 8.489 | 207,712,096 | +0.14(+1.68%) |
Mar 31, 2011 | 8.299 | 8.371 | 8.237 | 8.349 | 74,864,256 | +0.03(+0.34%) |
Mar 30, 2011 | 8.332 | 8.383 | 8.254 | 8.321 | 72,992,312 | +0.01(+0.13%) |
Mar 29, 2011 | 8.304 | 8.366 | 8.248 | 8.310 | 59,409,388 | -0.01(-0.13%) |
Mar 28, 2011 | 8.394 | 8.450 | 8.304 | 8.321 | 73,685,528 | -0.08(-1.00%) |
Mar 25, 2011 | 8.511 | 8.511 | 8.343 | 8.405 | 105,305,872 | -0.02(-0.20%) |
Mar 24, 2011 | 8.063 | 8.464 | 8.058 | 8.422 | 229,038,128 | +0.41(+5.10%) |
Mar 23, 2011 | 7.985 | 8.091 | 7.851 | 8.013 | 115,055,008 | -0.02(-0.21%) |
Mar 22, 2011 | 8.131 | 8.159 | 8.019 | 8.030 | 79,977,824 | -0.14(-1.71%) |
Mar 21, 2011 | 8.164 | 8.181 | 8.108 | 8.170 | 82,974,048 | +0.06(+0.69%) |
Mar 18, 2011 | 8.164 | 8.215 | 8.080 | 8.114 | 115,351,248 | +0.13(+1.61%) |
Mar 17, 2011 | 8.153 | 8.164 | 7.940 | 7.985 | 140,475,552 | +0.04(+0.56%) |
Mar 16, 2011 | 8.248 | 8.282 | 7.778 | 7.940 | 227,217,376 | -0.27(-3.34%) |
Mar 15, 2011 | 8.080 | 8.287 | 8.007 | 8.215 | 194,528,864 | +0.21(+2.59%) |
Mar 14, 2011 | 8.103 | 8.198 | 7.951 | 8.007 | 116,237,992 | -0.03(-0.42%) |
Mar 11, 2011 | 7.783 | 8.099 | 7.767 | 8.041 | 129,213,944 | +0.10(+1.27%) |
Mar 10, 2011 | 7.895 | 7.993 | 7.845 | 7.940 | 191,285,552 | -0.06(-0.77%) |
Mar 09, 2011 | 8.170 | 8.175 | 7.979 | 8.002 | 121,474,928 | -0.10(-1.24%) |
Mar 08, 2011 | 7.851 | 8.147 | 7.845 | 8.103 | 190,381,184 | +0.26(+3.28%) |
Mar 07, 2011 | 8.030 | 8.075 | 7.828 | 7.845 | 188,331,040 | -0.23(-2.84%) |
Mar 04, 2011 | 8.282 | 8.282 | 7.996 | 8.075 | 145,770,848 | -0.19(-2.30%) |
Mar 03, 2011 | 8.343 | 8.371 | 8.209 | 8.265 | 118,886,784 | +0.06(+0.68%) |
Mar 02, 2011 | 8.209 | 8.338 | 8.187 | 8.209 | 119,811,800 | +0.00(+0.00%) |