Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.719 | 9.829 | 9.689 | 9.790 | 132,779,456 | +0.04(+0.38%) |
Apr 28, 2011 | 9.798 | 9.839 | 9.614 | 9.754 | 145,383,472 | -0.08(-0.79%) |
Apr 27, 2011 | 9.160 | 9.890 | 9.137 | 9.832 | 472,213,760 | +0.72(+7.86%) |
Apr 26, 2011 | 9.313 | 9.321 | 9.037 | 9.115 | 222,372,736 | -0.16(-1.68%) |
Apr 25, 2011 | 9.300 | 9.318 | 9.188 | 9.271 | 68,761,376 | -0.02(-0.25%) |
Apr 21, 2011 | 9.228 | 9.299 | 9.152 | 9.294 | 67,034,700 | +0.10(+1.10%) |
Apr 20, 2011 | 9.081 | 9.250 | 9.079 | 9.194 | 81,349,936 | +0.25(+2.82%) |
Apr 19, 2011 | 8.918 | 8.973 | 8.830 | 8.941 | 52,919,860 | +0.02(+0.27%) |
Apr 18, 2011 | 8.919 | 8.945 | 8.768 | 8.917 | 92,321,760 | -0.08(-0.93%) |
Apr 15, 2011 | 9.050 | 9.089 | 8.951 | 9.001 | 85,457,976 | -0.09(-1.00%) |
Apr 14, 2011 | 9.069 | 9.104 | 8.968 | 9.091 | 71,762,496 | -0.02(-0.26%) |
Apr 13, 2011 | 9.041 | 9.144 | 8.990 | 9.114 | 84,491,200 | +0.09(+1.00%) |
Apr 12, 2011 | 9.153 | 9.229 | 8.971 | 9.024 | 106,781,456 | -0.18(-1.93%) |
Apr 11, 2011 | 9.243 | 9.325 | 9.092 | 9.202 | 65,940,560 | -0.03(-0.36%) |
Apr 08, 2011 | 9.263 | 9.311 | 9.139 | 9.236 | 74,544,120 | -0.01(-0.11%) |
Apr 07, 2011 | 9.139 | 9.258 | 9.088 | 9.245 | 91,278,936 | +0.11(+1.18%) |
Apr 06, 2011 | 9.307 | 9.414 | 9.056 | 9.138 | 108,613,336 | -0.13(-1.37%) |
Apr 05, 2011 | 9.105 | 9.318 | 9.090 | 9.264 | 111,383,856 | +0.12(+1.28%) |
Apr 04, 2011 | 9.044 | 9.181 | 9.034 | 9.147 | 83,762,600 | +0.14(+1.56%) |
Apr 01, 2011 | 9.079 | 9.162 | 8.930 | 9.007 | 113,728,536 | +0.00(+0.00%) |
Mar 31, 2011 | 8.966 | 9.079 | 8.925 | 9.007 | 96,529,656 | +0.04(+0.40%) |
Mar 30, 2011 | 8.971 | 9.058 | 8.883 | 8.971 | 137,185,584 | +0.24(+2.75%) |
Mar 29, 2011 | 8.537 | 8.742 | 8.504 | 8.731 | 97,727,856 | +0.26(+3.11%) |
Mar 28, 2011 | 8.590 | 8.625 | 8.463 | 8.467 | 68,014,720 | -0.08(-0.95%) |
Mar 25, 2011 | 8.582 | 8.675 | 8.515 | 8.549 | 85,886,040 | -0.01(-0.07%) |
Mar 24, 2011 | 8.411 | 8.600 | 8.368 | 8.555 | 125,648,816 | +0.29(+3.50%) |
Mar 23, 2011 | 8.115 | 8.313 | 8.041 | 8.266 | 94,425,096 | +0.14(+1.67%) |
Mar 22, 2011 | 8.204 | 8.222 | 8.113 | 8.130 | 72,227,416 | -0.10(-1.17%) |
Mar 21, 2011 | 8.242 | 8.290 | 8.086 | 8.226 | 81,101,416 | +0.14(+1.67%) |
Mar 18, 2011 | 8.059 | 8.177 | 8.030 | 8.091 | 148,998,512 | +0.04(+0.53%) |
Mar 17, 2011 | 8.296 | 8.315 | 8.039 | 8.049 | 129,424,200 | -0.19(-2.26%) |
Mar 16, 2011 | 8.235 | 8.407 | 8.144 | 8.235 | 104,157,616 | -0.02(-0.23%) |
Mar 15, 2011 | 8.069 | 8.344 | 8.038 | 8.254 | 98,696,736 | -0.08(-0.99%) |
Mar 14, 2011 | 8.330 | 8.404 | 8.229 | 8.336 | 80,427,120 | -0.07(-0.80%) |
Mar 11, 2011 | 8.275 | 8.460 | 8.206 | 8.403 | 92,141,640 | +0.10(+1.16%) |
Mar 10, 2011 | 8.354 | 8.424 | 8.241 | 8.307 | 119,963,040 | -0.15(-1.72%) |
Mar 09, 2011 | 8.334 | 8.488 | 8.195 | 8.453 | 142,169,536 | +0.11(+1.29%) |
Mar 08, 2011 | 8.470 | 8.486 | 8.336 | 8.345 | 84,378,680 | -0.11(-1.30%) |
Mar 07, 2011 | 8.596 | 8.604 | 8.312 | 8.454 | 118,656,600 | -0.13(-1.51%) |
Mar 04, 2011 | 8.631 | 8.637 | 8.476 | 8.584 | 98,489,896 | -0.06(-0.65%) |
Mar 03, 2011 | 8.685 | 8.723 | 8.602 | 8.639 | 82,762,576 | +0.04(+0.45%) |
Mar 02, 2011 | 8.454 | 8.665 | 8.418 | 8.601 | 103,712,560 | +0.13(+1.52%) |
Mar 01, 2011 | 8.677 | 8.698 | 8.434 | 8.472 | 116,941,256 | -0.19(-2.22%) |
Feb 28, 2011 | 8.695 | 8.794 | 8.607 | 8.665 | 135,659,776 | -0.20(-2.23%) |
Feb 25, 2011 | 8.947 | 9.037 | 8.855 | 8.862 | 83,832,616 | -0.03(-0.29%) |
Feb 24, 2011 | 8.843 | 8.988 | 8.728 | 8.887 | 93,179,856 | +0.05(+0.61%) |
Feb 23, 2011 | 9.012 | 9.057 | 8.720 | 8.834 | 109,639,800 | -0.19(-2.07%) |
Feb 22, 2011 | 9.184 | 9.236 | 8.966 | 9.021 | 112,741,576 | -0.30(-3.26%) |
Feb 18, 2011 | 9.377 | 9.425 | 9.257 | 9.325 | 83,600,816 | -0.06(-0.67%) |
Feb 17, 2011 | 9.289 | 9.454 | 9.265 | 9.388 | 68,508,480 | +0.06(+0.61%) |
Feb 16, 2011 | 9.489 | 9.500 | 9.318 | 9.331 | 92,619,640 | -0.12(-1.27%) |
Feb 15, 2011 | 9.437 | 9.524 | 9.412 | 9.451 | 77,816,120 | -0.07(-0.73%) |
Feb 14, 2011 | 9.463 | 9.570 | 9.418 | 9.521 | 81,382,256 | +0.06(+0.62%) |
Feb 11, 2011 | 9.278 | 9.475 | 9.268 | 9.463 | 89,953,976 | +0.15(+1.63%) |
Feb 10, 2011 | 9.220 | 9.362 | 9.180 | 9.310 | 106,635,816 | +0.05(+0.49%) |
Feb 09, 2011 | 9.158 | 9.323 | 9.113 | 9.265 | 166,273,184 | +0.11(+1.22%) |
Feb 08, 2011 | 8.833 | 9.155 | 8.829 | 9.153 | 155,980,880 | +0.33(+3.76%) |
Feb 07, 2011 | 8.807 | 8.877 | 8.739 | 8.822 | 105,102,960 | +0.03(+0.28%) |
Feb 04, 2011 | 8.700 | 8.860 | 8.688 | 8.796 | 87,049,816 | +0.11(+1.28%) |
Feb 03, 2011 | 8.675 | 8.733 | 8.598 | 8.685 | 73,602,376 | +0.01(+0.10%) |
Feb 02, 2011 | 8.571 | 8.760 | 8.543 | 8.677 | 91,002,960 | +0.07(+0.83%) |