Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.542 | 8.547 | 8.380 | 8.438 | 84,898,328 | -0.08(-0.95%) |
May 23, 2011 | 8.464 | 8.593 | 8.432 | 8.519 | 86,026,736 | -0.12(-1.33%) |
May 20, 2011 | 8.663 | 8.696 | 8.614 | 8.634 | 68,256,912 | -0.07(-0.79%) |
May 19, 2011 | 8.691 | 8.732 | 8.639 | 8.703 | 67,065,160 | +0.00(+0.00%) |
May 18, 2011 | 8.639 | 8.726 | 8.559 | 8.703 | 71,635,784 | +0.09(+1.00%) |
May 17, 2011 | 8.668 | 8.737 | 8.530 | 8.616 | 113,448,432 | -0.09(-1.06%) |
May 16, 2011 | 8.755 | 8.818 | 8.691 | 8.709 | 89,970,352 | +0.03(+0.33%) |
May 13, 2011 | 8.758 | 8.806 | 8.651 | 8.680 | 75,387,208 | -0.10(-1.18%) |
May 12, 2011 | 8.714 | 8.829 | 8.703 | 8.783 | 84,670,184 | +0.06(+0.73%) |
May 11, 2011 | 8.697 | 8.835 | 8.668 | 8.720 | 95,748,976 | +0.00(+0.00%) |
May 10, 2011 | 8.709 | 8.749 | 8.680 | 8.720 | 63,770,800 | +0.04(+0.46%) |
May 09, 2011 | 8.703 | 8.749 | 8.645 | 8.680 | 58,009,688 | -0.02(-0.20%) |
May 06, 2011 | 8.783 | 8.847 | 8.680 | 8.697 | 101,608,232 | +0.02(+0.20%) |
May 05, 2011 | 8.616 | 8.806 | 8.565 | 8.680 | 108,721,520 | -0.04(-0.46%) |
May 04, 2011 | 8.875 | 8.893 | 8.616 | 8.720 | 124,610,152 | -0.13(-1.50%) |
May 03, 2011 | 8.875 | 8.956 | 8.783 | 8.852 | 119,242,080 | -0.04(-0.45%) |
May 02, 2011 | 8.890 | 8.904 | 8.870 | 8.893 | 73,275,992 | -0.01(-0.13%) |
Apr 29, 2011 | 8.916 | 9.025 | 8.864 | 8.904 | 69,756,600 | -0.02(-0.19%) |
Apr 28, 2011 | 8.904 | 9.037 | 8.875 | 8.922 | 83,597,352 | -0.05(-0.51%) |
Apr 27, 2011 | 9.123 | 9.134 | 8.875 | 8.968 | 146,614,832 | -0.05(-0.51%) |
Apr 26, 2011 | 9.232 | 9.313 | 9.014 | 9.014 | 289,705,696 | +0.07(+0.77%) |
Apr 25, 2011 | 8.939 | 8.973 | 8.835 | 8.945 | 94,999,808 | +0.06(+0.71%) |
Apr 21, 2011 | 8.766 | 8.893 | 8.691 | 8.881 | 92,425,896 | +0.20(+2.25%) |
Apr 20, 2011 | 8.605 | 8.749 | 8.542 | 8.686 | 123,308,400 | +0.25(+2.93%) |
Apr 19, 2011 | 8.432 | 8.513 | 8.369 | 8.438 | 58,285,044 | +0.02(+0.27%) |
Apr 18, 2011 | 8.352 | 8.484 | 8.337 | 8.415 | 86,577,000 | -0.05(-0.61%) |
Apr 15, 2011 | 8.553 | 8.579 | 8.409 | 8.467 | 82,527,448 | -0.06(-0.68%) |
Apr 14, 2011 | 8.484 | 8.547 | 8.409 | 8.524 | 108,464,480 | -0.10(-1.13%) |
Apr 13, 2011 | 8.657 | 8.663 | 8.519 | 8.622 | 101,671,976 | +0.04(+0.47%) |
Apr 12, 2011 | 8.398 | 8.634 | 8.346 | 8.582 | 143,689,328 | +0.03(+0.34%) |
Apr 11, 2011 | 8.789 | 8.864 | 8.484 | 8.553 | 148,552,432 | -0.27(-3.07%) |
Apr 08, 2011 | 9.008 | 9.025 | 8.726 | 8.824 | 88,949,448 | -0.12(-1.29%) |
Apr 07, 2011 | 9.031 | 9.106 | 8.893 | 8.939 | 89,142,736 | -0.12(-1.27%) |
Apr 06, 2011 | 9.158 | 9.198 | 8.985 | 9.054 | 108,184,096 | -0.03(-0.38%) |
Apr 05, 2011 | 9.008 | 9.100 | 8.950 | 9.088 | 125,824,280 | +0.14(+1.56%) |
Apr 04, 2011 | 8.858 | 9.060 | 8.858 | 8.949 | 172,092,048 | +0.22(+2.56%) |
Apr 01, 2011 | 8.651 | 8.875 | 8.588 | 8.726 | 202,072,032 | +0.14(+1.68%) |
Mar 31, 2011 | 8.530 | 8.605 | 8.467 | 8.582 | 72,831,448 | +0.03(+0.34%) |
Mar 30, 2011 | 8.565 | 8.616 | 8.484 | 8.553 | 71,010,328 | +0.01(+0.13%) |
Mar 29, 2011 | 8.536 | 8.599 | 8.478 | 8.542 | 57,796,228 | -0.01(-0.13%) |
Mar 28, 2011 | 8.628 | 8.686 | 8.536 | 8.553 | 71,684,720 | -0.09(-1.00%) |
Mar 25, 2011 | 8.749 | 8.749 | 8.576 | 8.639 | 102,446,464 | -0.02(-0.20%) |
Mar 24, 2011 | 8.288 | 8.700 | 8.283 | 8.657 | 222,818,976 | +0.42(+5.10%) |
Mar 23, 2011 | 8.208 | 8.317 | 8.070 | 8.237 | 111,930,880 | -0.02(-0.21%) |
Mar 22, 2011 | 8.357 | 8.386 | 8.242 | 8.254 | 77,806,160 | -0.14(-1.71%) |
Mar 21, 2011 | 8.392 | 8.409 | 8.334 | 8.398 | 80,721,032 | +0.06(+0.69%) |
Mar 18, 2011 | 8.392 | 8.444 | 8.306 | 8.340 | 112,219,072 | +0.13(+1.61%) |
Mar 17, 2011 | 8.380 | 8.392 | 8.162 | 8.208 | 136,661,184 | +0.05(+0.56%) |
Mar 16, 2011 | 8.478 | 8.513 | 7.995 | 8.162 | 221,047,664 | -0.28(-3.34%) |
Mar 15, 2011 | 8.306 | 8.519 | 8.231 | 8.444 | 189,246,752 | +0.21(+2.59%) |
Mar 14, 2011 | 8.329 | 8.427 | 8.173 | 8.231 | 113,081,744 | -0.03(-0.42%) |
Mar 11, 2011 | 8.001 | 8.325 | 7.983 | 8.265 | 125,705,360 | +0.10(+1.27%) |
Mar 10, 2011 | 8.116 | 8.216 | 8.064 | 8.162 | 186,091,520 | -0.06(-0.77%) |
Mar 09, 2011 | 8.398 | 8.404 | 8.202 | 8.225 | 118,176,480 | -0.10(-1.24%) |
Mar 08, 2011 | 8.070 | 8.375 | 8.064 | 8.329 | 185,211,696 | +0.26(+3.28%) |
Mar 07, 2011 | 8.254 | 8.300 | 8.047 | 8.064 | 183,217,232 | -0.24(-2.84%) |
Mar 04, 2011 | 8.513 | 8.513 | 8.219 | 8.300 | 141,812,688 | -0.20(-2.30%) |
Mar 03, 2011 | 8.576 | 8.605 | 8.438 | 8.496 | 115,658,616 | +0.06(+0.68%) |
Mar 02, 2011 | 8.438 | 8.570 | 8.415 | 8.438 | 116,558,512 | +0.00(+0.00%) |