Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.988 | 10.01 | 9.899 | 9.899 | 107,984,872 | -0.11(-1.13%) |
Apr 28, 2011 | 9.924 | 10.04 | 9.875 | 10.01 | 114,475,424 | +0.07(+0.73%) |
Apr 27, 2011 | 9.867 | 9.996 | 9.859 | 9.940 | 147,509,440 | +0.08(+0.82%) |
Apr 26, 2011 | 10.07 | 10.10 | 9.859 | 9.859 | 181,920,544 | -0.17(-1.69%) |
Apr 25, 2011 | 10.13 | 10.16 | 9.956 | 10.03 | 139,574,896 | +0.10(+1.06%) |
Apr 21, 2011 | 9.940 | 9.996 | 9.867 | 9.924 | 125,242,576 | +0.03(+0.33%) |
Apr 20, 2011 | 10.02 | 10.06 | 9.843 | 9.891 | 223,500,384 | -0.06(-0.57%) |
Apr 19, 2011 | 10.10 | 10.10 | 9.795 | 9.948 | 226,414,832 | -0.06(-0.64%) |
Apr 18, 2011 | 10.15 | 10.16 | 9.867 | 10.01 | 325,110,560 | -0.32(-3.12%) |
Apr 15, 2011 | 10.66 | 10.75 | 10.33 | 10.33 | 330,398,944 | -0.25(-2.36%) |
Apr 14, 2011 | 10.61 | 10.69 | 10.54 | 10.58 | 143,233,664 | -0.11(-1.06%) |
Apr 13, 2011 | 10.97 | 11.00 | 10.65 | 10.70 | 154,204,400 | -0.16(-1.48%) |
Apr 12, 2011 | 10.80 | 10.95 | 10.73 | 10.86 | 124,593,552 | -0.02(-0.15%) |
Apr 11, 2011 | 10.88 | 10.96 | 10.83 | 10.87 | 78,478,848 | +0.01(+0.07%) |
Apr 08, 2011 | 10.99 | 11.06 | 10.84 | 10.87 | 108,845,288 | -0.10(-0.96%) |
Apr 07, 2011 | 11.12 | 11.19 | 10.92 | 10.97 | 147,840,800 | -0.09(-0.80%) |
Apr 06, 2011 | 10.96 | 11.11 | 10.91 | 11.06 | 168,707,152 | +0.20(+1.86%) |
Apr 05, 2011 | 10.83 | 10.88 | 10.78 | 10.86 | 81,526,608 | +0.02(+0.22%) |
Apr 04, 2011 | 10.80 | 10.96 | 10.80 | 10.83 | 88,118,064 | +0.06(+0.52%) |
Apr 01, 2011 | 10.84 | 10.97 | 10.76 | 10.78 | 117,911,912 | +0.03(+0.30%) |
Mar 31, 2011 | 10.76 | 10.79 | 10.71 | 10.75 | 106,911,152 | -0.10(-0.89%) |
Mar 30, 2011 | 10.80 | 10.93 | 10.70 | 10.84 | 150,133,184 | +0.08(+0.75%) |
Mar 29, 2011 | 10.81 | 10.81 | 10.61 | 10.76 | 145,842,480 | -0.02(-0.15%) |
Mar 28, 2011 | 10.82 | 10.93 | 10.78 | 10.78 | 97,439,728 | +0.02(+0.23%) |
Mar 25, 2011 | 10.87 | 10.91 | 10.74 | 10.75 | 143,068,320 | -0.11(-1.04%) |
Mar 24, 2011 | 10.93 | 10.96 | 10.74 | 10.87 | 211,612,560 | -0.14(-1.25%) |
Mar 23, 2011 | 11.06 | 11.08 | 10.78 | 11.00 | 285,763,584 | -0.19(-1.66%) |
Mar 22, 2011 | 11.32 | 11.33 | 11.19 | 11.19 | 107,049,584 | -0.14(-1.21%) |
Mar 21, 2011 | 11.21 | 11.33 | 11.21 | 11.33 | 141,783,456 | +0.01(+0.07%) |
Mar 18, 2011 | 11.45 | 11.52 | 11.27 | 11.32 | 247,176,624 | +0.05(+0.43%) |
Mar 17, 2011 | 11.20 | 11.32 | 11.08 | 11.27 | 163,201,840 | +0.21(+1.90%) |
Mar 16, 2011 | 11.29 | 11.37 | 11.01 | 11.06 | 221,572,480 | -0.19(-1.72%) |
Mar 15, 2011 | 11.23 | 11.33 | 11.18 | 11.25 | 210,798,208 | -0.22(-1.90%) |
Mar 14, 2011 | 11.50 | 11.57 | 11.34 | 11.47 | 139,100,576 | -0.12(-1.04%) |
Mar 11, 2011 | 11.37 | 11.63 | 11.37 | 11.59 | 138,566,224 | +0.10(+0.84%) |
Mar 10, 2011 | 11.62 | 11.66 | 11.50 | 11.50 | 192,838,128 | -0.27(-2.26%) |
Mar 09, 2011 | 11.82 | 11.84 | 11.67 | 11.76 | 183,971,888 | -0.08(-0.68%) |
Mar 08, 2011 | 11.50 | 11.85 | 11.45 | 11.84 | 310,498,592 | +0.53(+4.70%) |
Mar 07, 2011 | 11.43 | 11.50 | 11.22 | 11.31 | 172,399,072 | -0.07(-0.64%) |
Mar 04, 2011 | 11.53 | 11.54 | 11.27 | 11.38 | 181,483,072 | -0.12(-1.05%) |
Mar 03, 2011 | 11.33 | 11.52 | 11.33 | 11.50 | 172,743,360 | +0.31(+2.74%) |
Mar 02, 2011 | 11.22 | 11.34 | 11.13 | 11.20 | 143,171,856 | -0.02(-0.22%) |
Mar 01, 2011 | 11.53 | 11.56 | 11.21 | 11.22 | 199,801,712 | -0.29(-2.52%) |
Feb 28, 2011 | 11.50 | 11.66 | 11.41 | 11.51 | 169,871,936 | +0.07(+0.63%) |
Feb 25, 2011 | 11.41 | 11.54 | 11.37 | 11.44 | 157,497,568 | +0.19(+1.65%) |
Feb 24, 2011 | 11.37 | 11.41 | 11.11 | 11.25 | 249,900,704 | -0.16(-1.41%) |
Feb 23, 2011 | 11.41 | 11.63 | 11.21 | 11.41 | 243,618,032 | -0.01(-0.07%) |
Feb 22, 2011 | 11.58 | 11.70 | 11.35 | 11.42 | 232,345,888 | -0.46(-3.86%) |
Feb 18, 2011 | 11.95 | 11.99 | 11.82 | 11.88 | 122,113,224 | -0.05(-0.41%) |
Feb 17, 2011 | 11.88 | 12.01 | 11.87 | 11.93 | 128,386,896 | -0.02(-0.20%) |
Feb 16, 2011 | 11.93 | 11.99 | 11.84 | 11.95 | 164,724,176 | +0.06(+0.47%) |
Feb 15, 2011 | 11.92 | 11.99 | 11.83 | 11.90 | 135,815,456 | -0.10(-0.81%) |
Feb 14, 2011 | 11.90 | 12.04 | 11.85 | 11.99 | 139,459,264 | +0.10(+0.81%) |
Feb 11, 2011 | 11.58 | 11.98 | 11.56 | 11.90 | 193,898,512 | +0.23(+1.93%) |
Feb 10, 2011 | 11.68 | 11.79 | 11.66 | 11.67 | 163,864,528 | -0.12(-1.02%) |
Feb 09, 2011 | 11.65 | 11.83 | 11.61 | 11.79 | 186,187,440 | +0.02(+0.20%) |
Feb 08, 2011 | 11.79 | 11.89 | 11.68 | 11.77 | 196,427,936 | -0.05(-0.41%) |
Feb 07, 2011 | 11.69 | 11.90 | 11.62 | 11.82 | 185,196,656 | +0.31(+2.66%) |
Feb 04, 2011 | 11.62 | 11.66 | 11.37 | 11.51 | 175,053,760 | -0.11(-0.97%) |
Feb 03, 2011 | 11.41 | 11.66 | 11.40 | 11.62 | 180,917,536 | +0.15(+1.33%) |
Feb 02, 2011 | 11.54 | 11.56 | 11.38 | 11.47 | 174,017,792 | -0.06(-0.49%) |