Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 8.693 | 8.693 | 8.482 | 8.482 | 206,517,104 | -0.19(-2.14%) |
Feb 28, 2011 | 8.683 | 8.714 | 8.631 | 8.667 | 107,667,696 | +0.04(+0.47%) |
Feb 25, 2011 | 8.569 | 8.647 | 8.559 | 8.627 | 96,612,216 | +0.12(+1.40%) |
Feb 24, 2011 | 8.508 | 8.544 | 8.405 | 8.508 | 156,194,304 | -0.02(-0.24%) |
Feb 23, 2011 | 8.559 | 8.626 | 8.420 | 8.528 | 224,578,544 | -0.04(-0.44%) |
Feb 22, 2011 | 8.698 | 8.744 | 8.544 | 8.566 | 198,660,064 | -0.27(-3.06%) |
Feb 18, 2011 | 8.827 | 8.847 | 8.796 | 8.836 | 62,675,552 | +0.02(+0.22%) |
Feb 17, 2011 | 8.796 | 8.837 | 8.775 | 8.816 | 68,921,880 | -0.01(-0.12%) |
Feb 16, 2011 | 8.811 | 8.837 | 8.775 | 8.827 | 69,587,792 | +0.05(+0.54%) |
Feb 15, 2011 | 8.775 | 8.822 | 8.750 | 8.779 | 95,784,280 | -0.01(-0.13%) |
Feb 14, 2011 | 8.778 | 8.806 | 8.750 | 8.791 | 68,078,448 | +0.00(+0.05%) |
Feb 11, 2011 | 8.636 | 8.813 | 8.616 | 8.786 | 143,559,360 | +0.12(+1.37%) |
Feb 10, 2011 | 8.626 | 8.683 | 8.611 | 8.667 | 84,752,992 | -0.00(-0.01%) |
Feb 09, 2011 | 8.672 | 8.714 | 8.605 | 8.668 | 108,540,896 | -0.06(-0.70%) |
Feb 08, 2011 | 8.672 | 8.744 | 8.647 | 8.729 | 94,611,088 | +0.06(+0.71%) |
Feb 07, 2011 | 8.575 | 8.688 | 8.569 | 8.667 | 97,585,184 | +0.12(+1.46%) |
Feb 04, 2011 | 8.539 | 8.549 | 8.477 | 8.542 | 121,053,248 | -0.00(-0.05%) |
Feb 03, 2011 | 8.544 | 8.564 | 8.467 | 8.546 | 100,413,848 | +0.00(+0.03%) |
Feb 02, 2011 | 8.585 | 8.611 | 8.533 | 8.544 | 90,622,296 | -0.07(-0.78%) |