Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.84 | 10.92 | 10.82 | 10.87 | 49,715,840 | +0.03(+0.26%) |
May 23, 2011 | 10.81 | 10.87 | 10.79 | 10.84 | 51,950,680 | -0.08(-0.77%) |
May 20, 2011 | 10.93 | 11.08 | 10.88 | 10.92 | 48,326,480 | -0.03(-0.25%) |
May 19, 2011 | 10.91 | 10.97 | 10.86 | 10.95 | 42,181,252 | +0.07(+0.64%) |
May 18, 2011 | 10.87 | 10.90 | 10.78 | 10.88 | 50,842,924 | +0.03(+0.26%) |
May 17, 2011 | 10.82 | 10.91 | 10.78 | 10.85 | 60,219,216 | +0.02(+0.19%) |
May 16, 2011 | 10.92 | 10.95 | 10.81 | 10.83 | 92,329,688 | -0.12(-1.11%) |
May 13, 2011 | 11.03 | 11.04 | 10.86 | 10.95 | 50,808,776 | -0.08(-0.73%) |
May 12, 2011 | 10.96 | 11.09 | 10.93 | 11.03 | 63,075,260 | +0.09(+0.83%) |
May 11, 2011 | 11.03 | 11.07 | 10.89 | 10.94 | 58,344,160 | -0.11(-0.98%) |
May 10, 2011 | 10.97 | 11.07 | 10.95 | 11.05 | 49,470,884 | +0.12(+1.08%) |
May 09, 2011 | 10.88 | 10.96 | 10.83 | 10.93 | 44,104,928 | +0.03(+0.29%) |
May 06, 2011 | 11.01 | 11.05 | 10.86 | 10.90 | 70,105,360 | +0.01(+0.13%) |
May 05, 2011 | 11.06 | 11.13 | 10.82 | 10.89 | 90,318,584 | -0.20(-1.79%) |
May 04, 2011 | 11.06 | 11.13 | 11.03 | 11.09 | 75,224,624 | -0.02(-0.22%) |
May 03, 2011 | 10.99 | 11.14 | 10.90 | 11.11 | 132,505,760 | +0.23(+2.08%) |
May 02, 2011 | 10.87 | 10.90 | 10.87 | 10.88 | 79,116,880 | +0.03(+0.29%) |
Apr 29, 2011 | 10.94 | 11.09 | 10.84 | 10.85 | 73,235,608 | -0.09(-0.80%) |
Apr 28, 2011 | 10.96 | 11.10 | 10.91 | 10.94 | 68,982,360 | -0.02(-0.16%) |
Apr 27, 2011 | 10.80 | 10.99 | 10.78 | 10.96 | 81,725,288 | +0.17(+1.55%) |
Apr 26, 2011 | 10.70 | 10.81 | 10.69 | 10.79 | 60,224,900 | +0.14(+1.28%) |
Apr 25, 2011 | 10.69 | 10.69 | 10.61 | 10.65 | 38,017,480 | -0.05(-0.42%) |
Apr 21, 2011 | 10.56 | 10.72 | 10.54 | 10.70 | 73,387,760 | +0.19(+1.83%) |
Apr 20, 2011 | 10.57 | 10.64 | 10.43 | 10.51 | 89,714,984 | -0.06(-0.59%) |
Apr 19, 2011 | 10.57 | 10.62 | 10.53 | 10.57 | 68,159,792 | +0.00(+0.00%) |
Apr 18, 2011 | 10.61 | 10.63 | 10.54 | 10.57 | 61,724,800 | -0.12(-1.11%) |
Apr 15, 2011 | 10.65 | 10.70 | 10.57 | 10.69 | 65,045,948 | +0.13(+1.19%) |
Apr 14, 2011 | 10.49 | 10.61 | 10.47 | 10.56 | 55,712,156 | +0.04(+0.36%) |
Apr 13, 2011 | 10.64 | 10.65 | 10.50 | 10.53 | 60,635,080 | -0.09(-0.89%) |
Apr 12, 2011 | 10.62 | 10.66 | 10.59 | 10.62 | 63,000,568 | -0.07(-0.68%) |
Apr 11, 2011 | 10.72 | 10.76 | 10.69 | 10.69 | 65,366,600 | -0.02(-0.16%) |
Apr 08, 2011 | 10.66 | 10.71 | 10.63 | 10.71 | 75,057,632 | +0.06(+0.56%) |
Apr 07, 2011 | 10.63 | 10.66 | 10.46 | 10.65 | 86,077,816 | +0.02(+0.23%) |
Apr 06, 2011 | 10.57 | 10.65 | 10.54 | 10.63 | 72,130,368 | +0.07(+0.66%) |
Apr 05, 2011 | 10.55 | 10.66 | 10.53 | 10.56 | 84,890,024 | -0.02(-0.23%) |
Apr 04, 2011 | 10.57 | 10.61 | 10.54 | 10.58 | 109,500,024 | +0.05(+0.49%) |
Apr 01, 2011 | 10.62 | 10.64 | 10.44 | 10.53 | 354,805,024 | +0.01(+0.07%) |
Mar 31, 2011 | 10.53 | 10.61 | 10.49 | 10.52 | 339,247,872 | -0.04(-0.36%) |
Mar 30, 2011 | 10.35 | 10.65 | 10.34 | 10.56 | 153,699,536 | +0.23(+2.20%) |
Mar 29, 2011 | 10.08 | 10.34 | 10.08 | 10.33 | 122,239,032 | +0.24(+2.35%) |
Mar 28, 2011 | 9.979 | 10.19 | 9.938 | 10.10 | 146,829,984 | +0.18(+1.77%) |
Mar 25, 2011 | 9.852 | 9.938 | 9.842 | 9.921 | 68,817,696 | +0.11(+1.09%) |
Mar 24, 2011 | 9.800 | 9.893 | 9.769 | 9.814 | 94,542,312 | +0.14(+1.42%) |
Mar 23, 2011 | 9.639 | 9.704 | 9.611 | 9.677 | 63,489,796 | +0.01(+0.14%) |
Mar 22, 2011 | 9.725 | 9.732 | 9.628 | 9.663 | 84,009,840 | -0.06(-0.57%) |
Mar 21, 2011 | 9.678 | 9.773 | 9.677 | 9.718 | 180,304,384 | +0.11(+1.15%) |
Mar 18, 2011 | 9.611 | 9.646 | 9.539 | 9.608 | 77,188,136 | +0.07(+0.72%) |
Mar 17, 2011 | 9.515 | 9.598 | 9.477 | 9.539 | 75,867,496 | +0.14(+1.50%) |
Mar 16, 2011 | 9.532 | 9.539 | 9.377 | 9.398 | 108,152,216 | -0.17(-1.73%) |
Mar 15, 2011 | 9.567 | 9.694 | 9.525 | 9.563 | 112,494,416 | -0.13(-1.35%) |
Mar 14, 2011 | 9.738 | 9.773 | 9.611 | 9.694 | 73,584,960 | -0.09(-0.95%) |
Mar 11, 2011 | 9.797 | 9.876 | 9.711 | 9.787 | 63,631,464 | -0.05(-0.52%) |
Mar 10, 2011 | 9.873 | 9.907 | 9.811 | 9.838 | 100,294,328 | -0.06(-0.63%) |
Mar 09, 2011 | 9.800 | 9.934 | 9.756 | 9.900 | 83,796,968 | +0.11(+1.16%) |
Mar 08, 2011 | 9.677 | 9.835 | 9.663 | 9.787 | 87,547,064 | +0.19(+2.01%) |
Mar 07, 2011 | 9.611 | 9.663 | 9.536 | 9.594 | 69,460,952 | -0.01(-0.06%) |
Mar 04, 2011 | 9.704 | 9.749 | 9.556 | 9.600 | 77,175,320 | -0.07(-0.76%) |
Mar 03, 2011 | 9.742 | 9.763 | 9.642 | 9.673 | 63,619,472 | -0.01(-0.14%) |
Mar 02, 2011 | 9.656 | 9.807 | 9.639 | 9.687 | 78,158,192 | +0.03(+0.32%) |