Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.78 | 12.03 | 11.78 | 11.90 | 1,056,965,184 | +0.11(+0.98%) |
Apr 28, 2011 | 11.76 | 11.88 | 11.74 | 11.78 | 379,386,528 | -0.12(-0.97%) |
Apr 27, 2011 | 11.97 | 11.97 | 11.79 | 11.90 | 373,565,024 | -0.01(-0.08%) |
Apr 26, 2011 | 12.02 | 12.06 | 11.87 | 11.91 | 354,971,424 | -0.09(-0.73%) |
Apr 25, 2011 | 11.97 | 12.02 | 11.90 | 11.99 | 279,567,968 | +0.08(+0.66%) |
Apr 21, 2011 | 12.06 | 12.07 | 11.84 | 11.92 | 792,285,824 | +0.28(+2.42%) |
Apr 20, 2011 | 11.67 | 11.75 | 11.60 | 11.63 | 726,953,920 | +0.15(+1.35%) |
Apr 19, 2011 | 11.32 | 11.48 | 11.27 | 11.48 | 440,267,072 | +0.20(+1.81%) |
Apr 18, 2011 | 11.08 | 11.29 | 10.88 | 11.28 | 643,406,144 | +0.15(+1.34%) |
Apr 15, 2011 | 11.33 | 11.34 | 11.10 | 11.13 | 477,004,736 | -0.17(-1.49%) |
Apr 14, 2011 | 11.38 | 11.42 | 11.28 | 11.30 | 317,218,848 | -0.13(-1.10%) |
Apr 13, 2011 | 11.38 | 11.42 | 11.30 | 11.42 | 363,875,616 | +0.13(+1.12%) |
Apr 12, 2011 | 11.23 | 11.34 | 11.22 | 11.29 | 447,613,088 | +0.05(+0.48%) |
Apr 11, 2011 | 11.35 | 11.41 | 11.21 | 11.24 | 419,315,680 | -0.14(-1.27%) |
Apr 08, 2011 | 11.55 | 11.56 | 11.35 | 11.39 | 396,809,312 | -0.10(-0.89%) |
Apr 07, 2011 | 11.49 | 11.57 | 11.42 | 11.49 | 392,320,448 | +0.00(+0.01%) |
Apr 06, 2011 | 11.59 | 11.69 | 11.46 | 11.49 | 422,623,296 | -0.03(-0.25%) |
Apr 05, 2011 | 11.45 | 11.63 | 11.42 | 11.52 | 507,443,424 | -0.08(-0.67%) |
Apr 04, 2011 | 11.70 | 11.71 | 11.50 | 11.59 | 484,073,952 | -0.11(-0.98%) |
Apr 01, 2011 | 11.93 | 11.95 | 11.67 | 11.71 | 440,037,568 | -0.13(-1.13%) |
Mar 31, 2011 | 11.77 | 11.89 | 11.76 | 11.84 | 288,006,656 | -0.00(-0.03%) |
Mar 30, 2011 | 11.85 | 11.92 | 11.81 | 11.85 | 345,706,592 | -0.08(-0.66%) |
Mar 29, 2011 | 11.81 | 11.93 | 11.76 | 11.93 | 370,336,768 | +0.02(+0.15%) |
Mar 28, 2011 | 12.00 | 12.04 | 11.91 | 11.91 | 324,607,008 | -0.04(-0.31%) |
Mar 25, 2011 | 11.83 | 11.96 | 11.79 | 11.95 | 472,104,896 | +0.22(+1.90%) |
Mar 24, 2011 | 11.62 | 11.76 | 11.51 | 11.72 | 424,792,384 | +0.20(+1.70%) |
Mar 23, 2011 | 11.53 | 11.56 | 11.42 | 11.53 | 391,713,184 | -0.07(-0.59%) |
Mar 22, 2011 | 11.64 | 11.64 | 11.52 | 11.59 | 342,561,376 | +0.06(+0.56%) |
Mar 21, 2011 | 11.50 | 11.54 | 11.39 | 11.53 | 433,951,424 | +0.29(+2.61%) |
Mar 18, 2011 | 11.46 | 11.49 | 11.21 | 11.24 | 791,667,712 | -0.13(-1.19%) |
Mar 17, 2011 | 11.45 | 11.54 | 11.24 | 11.37 | 692,097,984 | +0.16(+1.40%) |
Mar 16, 2011 | 11.62 | 11.65 | 11.09 | 11.21 | 1,211,311,360 | -0.52(-4.46%) |
Mar 15, 2011 | 11.62 | 11.82 | 11.56 | 11.74 | 756,195,456 | -0.28(-2.30%) |
Mar 14, 2011 | 12.00 | 12.11 | 11.94 | 12.01 | 458,214,496 | +0.05(+0.45%) |
Mar 11, 2011 | 11.73 | 11.97 | 11.72 | 11.96 | 495,132,416 | +0.18(+1.53%) |
Mar 10, 2011 | 11.86 | 11.88 | 11.72 | 11.78 | 533,445,760 | -0.20(-1.65%) |
Mar 09, 2011 | 12.05 | 12.05 | 11.91 | 11.98 | 476,376,992 | -0.11(-0.92%) |
Mar 08, 2011 | 12.06 | 12.14 | 11.97 | 12.09 | 374,237,280 | +0.01(+0.11%) |
Mar 07, 2011 | 12.28 | 12.29 | 11.94 | 12.07 | 573,340,480 | -0.16(-1.29%) |
Mar 04, 2011 | 12.23 | 12.24 | 12.16 | 12.23 | 476,408,736 | +0.02(+0.12%) |
Mar 03, 2011 | 12.14 | 12.23 | 12.09 | 12.22 | 525,602,144 | +0.25(+2.11%) |
Mar 02, 2011 | 11.89 | 12.04 | 11.84 | 11.96 | 632,658,304 | +0.10(+0.80%) |
Mar 01, 2011 | 12.08 | 12.09 | 11.81 | 11.87 | 478,561,920 | -0.13(-1.10%) |
Feb 28, 2011 | 11.93 | 12.06 | 11.93 | 12.00 | 422,877,312 | +0.17(+1.45%) |
Feb 25, 2011 | 11.73 | 11.84 | 11.72 | 11.83 | 399,117,088 | +0.18(+1.54%) |
Feb 24, 2011 | 11.69 | 11.73 | 11.50 | 11.65 | 525,161,344 | +0.01(+0.08%) |
Feb 23, 2011 | 11.51 | 11.71 | 11.51 | 11.64 | 705,684,864 | +0.14(+1.18%) |
Feb 22, 2011 | 11.63 | 11.74 | 11.48 | 11.51 | 915,520,768 | -0.41(-3.41%) |
Feb 18, 2011 | 12.19 | 12.22 | 11.88 | 11.91 | 857,987,648 | -0.26(-2.16%) |
Feb 17, 2011 | 12.14 | 12.24 | 12.11 | 12.17 | 556,768,064 | -0.16(-1.33%) |
Feb 16, 2011 | 12.26 | 12.40 | 12.25 | 12.34 | 501,816,000 | +0.11(+0.90%) |
Feb 15, 2011 | 12.21 | 12.23 | 12.15 | 12.23 | 297,530,336 | +0.02(+0.20%) |
Feb 14, 2011 | 12.12 | 12.21 | 12.12 | 12.20 | 325,924,736 | +0.08(+0.65%) |
Feb 11, 2011 | 12.05 | 12.16 | 12.01 | 12.13 | 386,339,232 | +0.08(+0.65%) |
Feb 10, 2011 | 12.14 | 12.23 | 11.82 | 12.05 | 974,932,352 | -0.12(-1.01%) |
Feb 09, 2011 | 12.07 | 12.20 | 12.06 | 12.17 | 506,935,392 | +0.10(+0.83%) |
Feb 08, 2011 | 12.02 | 12.08 | 11.97 | 12.07 | 399,672,192 | +0.11(+0.94%) |
Feb 07, 2011 | 11.82 | 12.00 | 11.81 | 11.96 | 509,200,064 | +0.18(+1.55%) |
Feb 04, 2011 | 11.68 | 11.78 | 11.67 | 11.77 | 338,270,688 | +0.10(+0.89%) |
Feb 03, 2011 | 11.68 | 11.70 | 11.50 | 11.67 | 413,330,176 | -0.03(-0.26%) |
Feb 02, 2011 | 11.70 | 11.73 | 11.67 | 11.70 | 271,898,784 | -0.02(-0.21%) |