Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.019 | 8.030 | 7.937 | 7.983 | 125,299,208 | -0.01(-0.13%) |
May 23, 2011 | 8.009 | 8.050 | 7.994 | 7.994 | 147,389,376 | -0.11(-1.40%) |
May 20, 2011 | 8.195 | 8.231 | 8.097 | 8.107 | 140,870,112 | -0.11(-1.38%) |
May 19, 2011 | 8.251 | 8.257 | 8.190 | 8.221 | 100,987,616 | +0.00(+0.00%) |
May 18, 2011 | 8.179 | 8.226 | 8.148 | 8.221 | 94,518,432 | +0.04(+0.44%) |
May 17, 2011 | 8.092 | 8.190 | 8.086 | 8.184 | 155,137,088 | +0.06(+0.76%) |
May 16, 2011 | 8.097 | 8.215 | 8.081 | 8.123 | 141,626,320 | -0.01(-0.13%) |
May 13, 2011 | 8.251 | 8.264 | 8.123 | 8.133 | 129,544,912 | -0.12(-1.44%) |
May 12, 2011 | 8.231 | 8.262 | 8.159 | 8.251 | 122,713,792 | +0.00(+0.00%) |
May 11, 2011 | 8.344 | 8.355 | 8.241 | 8.251 | 153,015,264 | -0.11(-1.36%) |
May 10, 2011 | 8.303 | 8.380 | 8.298 | 8.365 | 109,165,032 | +0.08(+0.93%) |
May 09, 2011 | 8.282 | 8.308 | 8.246 | 8.288 | 75,449,456 | -0.02(-0.25%) |
May 06, 2011 | 8.355 | 8.391 | 8.282 | 8.308 | 161,294,880 | +0.04(+0.50%) |
May 05, 2011 | 8.334 | 8.355 | 8.241 | 8.267 | 162,846,208 | -0.11(-1.29%) |
May 04, 2011 | 8.453 | 8.458 | 8.355 | 8.375 | 177,263,600 | -0.07(-0.85%) |
May 03, 2011 | 8.391 | 8.468 | 8.386 | 8.447 | 134,389,504 | +0.04(+0.43%) |
May 02, 2011 | 8.411 | 8.427 | 8.406 | 8.411 | 80,573,536 | -0.04(-0.43%) |
Apr 29, 2011 | 8.458 | 8.458 | 8.411 | 8.447 | 48,071,104 | -0.02(-0.18%) |
Apr 28, 2011 | 8.386 | 8.478 | 8.380 | 8.463 | 84,723,984 | +0.07(+0.80%) |
Apr 27, 2011 | 8.365 | 8.416 | 8.303 | 8.396 | 109,904,832 | +0.05(+0.62%) |
Apr 26, 2011 | 8.324 | 8.360 | 8.298 | 8.344 | 97,498,880 | +0.05(+0.62%) |
Apr 25, 2011 | 8.324 | 8.324 | 8.288 | 8.293 | 58,334,772 | -0.01(-0.12%) |
Apr 21, 2011 | 8.298 | 8.319 | 8.246 | 8.303 | 85,626,624 | +0.05(+0.56%) |
Apr 20, 2011 | 8.298 | 8.303 | 8.226 | 8.257 | 123,607,496 | +0.02(+0.25%) |
Apr 19, 2011 | 8.251 | 8.257 | 8.179 | 8.236 | 113,826,184 | +0.03(+0.31%) |
Apr 18, 2011 | 8.231 | 8.241 | 8.159 | 8.210 | 162,590,352 | -0.11(-1.36%) |
Apr 15, 2011 | 8.355 | 8.380 | 8.303 | 8.324 | 101,366,920 | +0.01(+0.06%) |
Apr 14, 2011 | 8.329 | 8.344 | 8.277 | 8.319 | 114,150,368 | -0.08(-0.91%) |
Apr 13, 2011 | 8.525 | 8.525 | 8.365 | 8.395 | 148,662,112 | -0.06(-0.75%) |
Apr 12, 2011 | 8.437 | 8.509 | 8.401 | 8.458 | 124,268,936 | -0.03(-0.36%) |
Apr 11, 2011 | 8.499 | 8.551 | 8.468 | 8.489 | 78,183,248 | +0.00(+0.00%) |
Apr 08, 2011 | 8.607 | 8.623 | 8.468 | 8.489 | 115,468,520 | -0.08(-0.90%) |
Apr 07, 2011 | 8.602 | 8.638 | 8.540 | 8.566 | 95,970,376 | -0.04(-0.48%) |
Apr 06, 2011 | 8.545 | 8.618 | 8.520 | 8.607 | 128,888,968 | +0.10(+1.15%) |
Apr 05, 2011 | 8.494 | 8.535 | 8.473 | 8.509 | 74,644,752 | -0.00(-0.04%) |
Apr 04, 2011 | 8.525 | 8.561 | 8.478 | 8.513 | 74,281,760 | -0.01(-0.14%) |
Apr 01, 2011 | 8.509 | 8.561 | 8.489 | 8.525 | 127,477,632 | +0.07(+0.85%) |
Mar 31, 2011 | 8.432 | 8.473 | 8.422 | 8.453 | 95,838,824 | -0.03(-0.36%) |
Mar 30, 2011 | 8.484 | 8.484 | 8.484 | 8.484 | 119,471,504 | +0.07(+0.80%) |
Mar 29, 2011 | 8.386 | 8.422 | 8.334 | 8.416 | 73,909,328 | +0.02(+0.21%) |
Mar 28, 2011 | 8.432 | 8.458 | 8.396 | 8.399 | 61,856,844 | -0.03(-0.33%) |
Mar 25, 2011 | 8.416 | 8.458 | 8.386 | 8.427 | 87,647,560 | +0.02(+0.28%) |
Mar 24, 2011 | 8.386 | 8.411 | 8.308 | 8.404 | 121,105,640 | +0.04(+0.49%) |
Mar 23, 2011 | 8.360 | 8.391 | 8.262 | 8.362 | 125,884,584 | -0.02(-0.27%) |
Mar 22, 2011 | 8.432 | 8.437 | 8.380 | 8.385 | 89,474,968 | -0.04(-0.53%) |
Mar 21, 2011 | 8.409 | 8.432 | 8.386 | 8.429 | 151,231,504 | +0.04(+0.46%) |
Mar 18, 2011 | 8.386 | 8.458 | 8.355 | 8.391 | 327,077,248 | +0.11(+1.38%) |
Mar 17, 2011 | 8.292 | 8.302 | 8.179 | 8.276 | 189,983,184 | +0.10(+1.20%) |
Mar 16, 2011 | 8.343 | 8.353 | 8.122 | 8.178 | 338,976,864 | -0.15(-1.85%) |
Mar 15, 2011 | 8.288 | 8.374 | 8.271 | 8.333 | 200,869,984 | -0.10(-1.16%) |
Mar 14, 2011 | 8.441 | 8.467 | 8.359 | 8.431 | 136,261,840 | -0.08(-0.91%) |
Mar 11, 2011 | 8.400 | 8.533 | 8.400 | 8.508 | 170,603,024 | +0.06(+0.67%) |
Mar 10, 2011 | 8.523 | 8.528 | 8.431 | 8.451 | 180,821,488 | -0.17(-2.01%) |
Mar 09, 2011 | 8.621 | 8.667 | 8.559 | 8.624 | 137,694,496 | -0.00(-0.02%) |
Mar 08, 2011 | 8.477 | 8.642 | 8.477 | 8.626 | 154,943,408 | +0.19(+2.19%) |
Mar 07, 2011 | 8.518 | 8.559 | 8.405 | 8.441 | 134,380,080 | -0.06(-0.67%) |
Mar 04, 2011 | 8.590 | 8.590 | 8.436 | 8.497 | 204,042,528 | -0.11(-1.23%) |
Mar 03, 2011 | 8.523 | 8.621 | 8.518 | 8.603 | 163,356,384 | +0.17(+2.04%) |
Mar 02, 2011 | 8.472 | 8.508 | 8.400 | 8.431 | 129,852,456 | -0.05(-0.61%) |