Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.44 | 10.66 | 10.44 | 10.55 | 1,192,455,168 | +0.10(+0.97%) |
Apr 28, 2011 | 10.43 | 10.53 | 10.41 | 10.44 | 428,019,264 | -0.10(-0.97%) |
Apr 27, 2011 | 10.61 | 10.61 | 10.45 | 10.55 | 421,451,520 | -0.01(-0.08%) |
Apr 26, 2011 | 10.65 | 10.69 | 10.52 | 10.55 | 400,474,432 | -0.08(-0.73%) |
Apr 25, 2011 | 10.61 | 10.65 | 10.55 | 10.63 | 315,405,184 | +0.07(+0.66%) |
Apr 21, 2011 | 10.69 | 10.70 | 10.50 | 10.56 | 893,847,168 | +0.25(+2.42%) |
Apr 20, 2011 | 10.35 | 10.41 | 10.29 | 10.31 | 820,140,480 | +0.14(+1.35%) |
Apr 19, 2011 | 10.03 | 10.18 | 9.991 | 10.18 | 496,703,936 | +0.18(+1.81%) |
Apr 18, 2011 | 9.822 | 10.01 | 9.643 | 9.995 | 725,882,944 | +0.13(+1.34%) |
Apr 15, 2011 | 10.04 | 10.05 | 9.843 | 9.863 | 538,150,912 | -0.15(-1.49%) |
Apr 14, 2011 | 10.08 | 10.12 | 10.00 | 10.01 | 357,882,432 | -0.11(-1.10%) |
Apr 13, 2011 | 10.09 | 10.12 | 10.02 | 10.12 | 410,520,032 | +0.11(+1.12%) |
Apr 12, 2011 | 9.954 | 10.05 | 9.945 | 10.01 | 504,991,616 | +0.05(+0.48%) |
Apr 11, 2011 | 10.06 | 10.11 | 9.940 | 9.963 | 473,066,816 | -0.13(-1.27%) |
Apr 08, 2011 | 10.24 | 10.24 | 10.06 | 10.09 | 447,675,424 | -0.09(-0.89%) |
Apr 07, 2011 | 10.18 | 10.25 | 10.12 | 10.18 | 442,611,136 | +0.00(+0.01%) |
Apr 06, 2011 | 10.28 | 10.36 | 10.15 | 10.18 | 476,798,464 | -0.03(-0.25%) |
Apr 05, 2011 | 10.15 | 10.31 | 10.12 | 10.21 | 572,491,456 | -0.07(-0.67%) |
Apr 04, 2011 | 10.37 | 10.38 | 10.19 | 10.28 | 546,126,336 | -0.10(-0.98%) |
Apr 01, 2011 | 10.57 | 10.59 | 10.34 | 10.38 | 496,445,024 | -0.12(-1.13%) |
Mar 31, 2011 | 10.43 | 10.54 | 10.42 | 10.50 | 324,925,600 | -0.00(-0.04%) |
Mar 30, 2011 | 10.50 | 10.57 | 10.46 | 10.50 | 390,021,984 | -0.07(-0.66%) |
Mar 29, 2011 | 10.47 | 10.57 | 10.42 | 10.57 | 417,809,440 | +0.02(+0.15%) |
Mar 28, 2011 | 10.64 | 10.67 | 10.55 | 10.55 | 366,217,664 | -0.03(-0.31%) |
Mar 25, 2011 | 10.48 | 10.60 | 10.45 | 10.59 | 532,623,008 | +0.20(+1.90%) |
Mar 24, 2011 | 10.30 | 10.42 | 10.21 | 10.39 | 479,245,568 | +0.17(+1.70%) |
Mar 23, 2011 | 10.22 | 10.25 | 10.12 | 10.22 | 441,926,048 | -0.06(-0.59%) |
Mar 22, 2011 | 10.32 | 10.32 | 10.21 | 10.28 | 386,473,568 | +0.06(+0.56%) |
Mar 21, 2011 | 10.20 | 10.23 | 10.10 | 10.22 | 489,578,720 | +0.26(+2.61%) |
Mar 18, 2011 | 10.15 | 10.19 | 9.939 | 9.959 | 893,149,888 | -0.12(-1.19%) |
Mar 17, 2011 | 10.14 | 10.23 | 9.959 | 10.08 | 780,816,512 | +0.14(+1.40%) |
Mar 16, 2011 | 10.30 | 10.33 | 9.826 | 9.939 | 1,366,586,752 | -0.46(-4.46%) |
Mar 15, 2011 | 10.30 | 10.48 | 10.24 | 10.40 | 853,130,496 | -0.24(-2.30%) |
Mar 14, 2011 | 10.64 | 10.74 | 10.58 | 10.65 | 516,952,000 | +0.05(+0.45%) |
Mar 11, 2011 | 10.40 | 10.61 | 10.39 | 10.60 | 558,602,368 | +0.16(+1.53%) |
Mar 10, 2011 | 10.52 | 10.53 | 10.39 | 10.44 | 601,827,008 | -0.17(-1.65%) |
Mar 09, 2011 | 10.68 | 10.68 | 10.56 | 10.62 | 537,442,688 | -0.10(-0.92%) |
Mar 08, 2011 | 10.69 | 10.76 | 10.61 | 10.71 | 422,209,920 | +0.01(+0.11%) |
Mar 07, 2011 | 10.88 | 10.89 | 10.58 | 10.70 | 646,835,776 | -0.14(-1.29%) |
Mar 04, 2011 | 10.84 | 10.85 | 10.77 | 10.84 | 537,478,528 | +0.01(+0.12%) |
Mar 03, 2011 | 10.76 | 10.84 | 10.72 | 10.83 | 592,977,920 | +0.22(+2.11%) |
Mar 02, 2011 | 10.54 | 10.67 | 10.49 | 10.61 | 713,757,376 | +0.08(+0.80%) |
Mar 01, 2011 | 10.71 | 10.71 | 10.47 | 10.52 | 539,907,712 | -0.12(-1.10%) |
Feb 28, 2011 | 10.58 | 10.69 | 10.58 | 10.64 | 477,085,024 | +0.15(+1.45%) |
Feb 25, 2011 | 10.40 | 10.49 | 10.38 | 10.49 | 450,279,040 | +0.16(+1.54%) |
Feb 24, 2011 | 10.36 | 10.40 | 10.19 | 10.33 | 592,480,640 | +0.01(+0.08%) |
Feb 23, 2011 | 10.20 | 10.38 | 10.20 | 10.32 | 796,145,024 | +0.12(+1.18%) |
Feb 22, 2011 | 10.31 | 10.40 | 10.17 | 10.20 | 1,032,879,360 | -0.36(-3.41%) |
Feb 18, 2011 | 10.80 | 10.83 | 10.53 | 10.56 | 967,971,136 | -0.23(-2.16%) |
Feb 17, 2011 | 10.76 | 10.85 | 10.74 | 10.79 | 628,138,880 | -0.15(-1.33%) |
Feb 16, 2011 | 10.87 | 10.99 | 10.86 | 10.94 | 566,142,656 | +0.10(+0.90%) |
Feb 15, 2011 | 10.82 | 10.84 | 10.77 | 10.84 | 335,670,112 | +0.02(+0.20%) |
Feb 14, 2011 | 10.75 | 10.83 | 10.74 | 10.82 | 367,704,320 | +0.07(+0.65%) |
Feb 11, 2011 | 10.68 | 10.78 | 10.65 | 10.75 | 435,863,200 | +0.07(+0.65%) |
Feb 10, 2011 | 10.76 | 10.84 | 10.48 | 10.68 | 1,099,906,816 | -0.11(-1.01%) |
Feb 09, 2011 | 10.70 | 10.81 | 10.69 | 10.79 | 571,918,336 | +0.09(+0.83%) |
Feb 08, 2011 | 10.65 | 10.71 | 10.61 | 10.70 | 450,905,280 | +0.10(+0.94%) |
Feb 07, 2011 | 10.48 | 10.64 | 10.47 | 10.60 | 574,473,280 | +0.16(+1.55%) |
Feb 04, 2011 | 10.35 | 10.44 | 10.35 | 10.44 | 381,632,864 | +0.09(+0.89%) |
Feb 03, 2011 | 10.35 | 10.37 | 10.20 | 10.34 | 466,314,048 | -0.03(-0.26%) |
Feb 02, 2011 | 10.37 | 10.40 | 10.35 | 10.37 | 306,752,896 | -0.02(-0.21%) |