Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.94 | 11.15 | 10.91 | 11.11 | 86,332,080 | +0.22(+2.02%) |
Feb 25, 2011 | 10.92 | 10.95 | 10.80 | 10.89 | 53,956,648 | -0.02(-0.21%) |
Feb 24, 2011 | 10.86 | 10.94 | 10.78 | 10.91 | 70,686,648 | +0.08(+0.75%) |
Feb 23, 2011 | 10.84 | 10.89 | 10.78 | 10.83 | 74,720,944 | -0.08(-0.69%) |
Feb 22, 2011 | 10.90 | 11.04 | 10.81 | 10.91 | 107,316,896 | -0.17(-1.56%) |
Feb 18, 2011 | 11.18 | 11.18 | 11.02 | 11.08 | 70,226,664 | -0.10(-0.93%) |
Feb 17, 2011 | 11.10 | 11.19 | 10.98 | 11.18 | 73,921,792 | +0.05(+0.47%) |
Feb 16, 2011 | 11.02 | 11.14 | 10.97 | 11.13 | 64,833,828 | +0.13(+1.21%) |
Feb 15, 2011 | 10.95 | 11.00 | 10.86 | 11.00 | 64,575,408 | +0.00(+0.00%) |
Feb 14, 2011 | 10.86 | 11.00 | 10.81 | 11.00 | 61,859,368 | +0.13(+1.18%) |
Feb 11, 2011 | 10.80 | 10.94 | 10.75 | 10.87 | 72,575,976 | -0.08(-0.70%) |
Feb 10, 2011 | 10.97 | 11.00 | 10.91 | 10.95 | 67,511,528 | -0.05(-0.47%) |
Feb 09, 2011 | 11.02 | 11.04 | 10.88 | 11.00 | 59,035,092 | -0.06(-0.57%) |
Feb 08, 2011 | 10.97 | 11.07 | 10.97 | 11.06 | 43,708,264 | +0.07(+0.63%) |
Feb 07, 2011 | 11.12 | 11.14 | 10.96 | 10.99 | 70,530,928 | -0.15(-1.35%) |
Feb 04, 2011 | 11.02 | 11.14 | 10.93 | 11.14 | 75,627,192 | +0.23(+2.12%) |
Feb 03, 2011 | 10.89 | 11.11 | 10.77 | 10.91 | 113,403,816 | -0.03(-0.32%) |
Feb 02, 2011 | 11.02 | 11.09 | 10.86 | 10.95 | 126,703,312 | -0.04(-0.37%) |
Feb 01, 2011 | 10.57 | 11.08 | 10.55 | 10.99 | 235,288,416 | +0.57(+5.49%) |
Jan 31, 2011 | 10.40 | 10.48 | 10.38 | 10.41 | 73,535,720 | +0.04(+0.39%) |
Jan 28, 2011 | 10.59 | 10.61 | 10.37 | 10.37 | 81,861,232 | -0.19(-1.79%) |
Jan 27, 2011 | 10.50 | 10.58 | 10.44 | 10.56 | 74,842,992 | +0.07(+0.65%) |
Jan 26, 2011 | 10.63 | 10.64 | 10.49 | 10.49 | 95,180,096 | -0.06(-0.60%) |
Jan 25, 2011 | 10.64 | 10.72 | 10.52 | 10.56 | 123,094,128 | -0.02(-0.22%) |
Jan 24, 2011 | 10.48 | 10.60 | 10.47 | 10.58 | 109,874,632 | +0.09(+0.82%) |
Jan 21, 2011 | 10.43 | 10.51 | 10.39 | 10.49 | 69,521,720 | +0.07(+0.65%) |
Jan 20, 2011 | 10.47 | 10.50 | 10.30 | 10.43 | 88,237,224 | -0.05(-0.44%) |
Jan 19, 2011 | 10.53 | 10.57 | 10.37 | 10.47 | 66,800,836 | -0.03(-0.33%) |
Jan 18, 2011 | 10.49 | 10.54 | 10.45 | 10.51 | 54,761,160 | +0.02(+0.22%) |
Jan 14, 2011 | 10.40 | 10.49 | 10.37 | 10.48 | 52,647,788 | +0.07(+0.66%) |
Jan 13, 2011 | 10.48 | 10.56 | 10.37 | 10.41 | 80,293,720 | -0.09(-0.82%) |
Jan 12, 2011 | 10.45 | 10.52 | 10.41 | 10.50 | 47,983,244 | +0.09(+0.82%) |
Jan 11, 2011 | 10.39 | 10.47 | 10.36 | 10.41 | 57,003,488 | -0.02(-0.16%) |
Jan 10, 2011 | 10.41 | 10.48 | 10.38 | 10.43 | 196,723,168 | -0.05(-0.49%) |
Jan 07, 2011 | 10.40 | 10.50 | 10.29 | 10.48 | 228,648,992 | +0.16(+1.51%) |
Jan 06, 2011 | 10.45 | 10.48 | 10.27 | 10.33 | 204,389,296 | +0.00(+0.05%) |
Jan 05, 2011 | 10.24 | 10.43 | 10.21 | 10.32 | 113,487,944 | +0.04(+0.39%) |
Jan 04, 2011 | 10.17 | 10.29 | 10.08 | 10.28 | 73,568,136 | +0.11(+1.06%) |
Jan 03, 2011 | 10.12 | 10.20 | 10.07 | 10.17 | 56,584,976 | +0.17(+1.66%) |
Dec 31, 2010 | 9.969 | 10.05 | 9.963 | 10.01 | 41,703,536 | +0.01(+0.11%) |
Dec 30, 2010 | 10.00 | 10.04 | 9.975 | 9.997 | 52,216,688 | -0.06(-0.63%) |
Dec 29, 2010 | 10.11 | 10.12 | 10.03 | 10.06 | 41,520,352 | +0.01(+0.06%) |
Dec 28, 2010 | 9.992 | 10.12 | 9.975 | 10.05 | 52,385,532 | +0.06(+0.57%) |
Dec 27, 2010 | 10.01 | 10.03 | 9.963 | 9.997 | 34,552,160 | -0.07(-0.68%) |
Dec 23, 2010 | 10.03 | 10.09 | 10.03 | 10.07 | 38,000,416 | +0.03(+0.28%) |
Dec 22, 2010 | 9.929 | 10.04 | 9.889 | 10.04 | 62,363,464 | +0.10(+1.04%) |
Dec 21, 2010 | 9.843 | 9.969 | 9.803 | 9.935 | 88,455,816 | +0.09(+0.87%) |
Dec 20, 2010 | 9.723 | 9.866 | 9.706 | 9.849 | 69,408,416 | +0.11(+1.17%) |
Dec 17, 2010 | 9.774 | 9.792 | 9.712 | 9.734 | 91,201,360 | -0.11(-1.10%) |
Dec 16, 2010 | 9.757 | 9.843 | 9.729 | 9.843 | 62,582,124 | +0.08(+0.82%) |
Dec 15, 2010 | 9.746 | 9.883 | 9.743 | 9.763 | 67,732,672 | -0.02(-0.18%) |
Dec 14, 2010 | 9.872 | 9.889 | 9.752 | 9.780 | 91,353,648 | -0.05(-0.47%) |
Dec 13, 2010 | 9.809 | 9.917 | 9.752 | 9.826 | 82,696,368 | +0.10(+1.00%) |
Dec 10, 2010 | 9.580 | 9.752 | 9.517 | 9.729 | 75,105,232 | +0.15(+1.56%) |
Dec 09, 2010 | 9.592 | 9.603 | 9.483 | 9.579 | 55,462,692 | +0.02(+0.23%) |
Dec 08, 2010 | 9.574 | 9.649 | 9.517 | 9.557 | 74,954,856 | -0.03(-0.30%) |
Dec 07, 2010 | 9.677 | 9.700 | 9.569 | 9.586 | 109,261,672 | -0.02(-0.24%) |
Dec 06, 2010 | 9.546 | 9.780 | 9.534 | 9.609 | 93,272,784 | +0.05(+0.54%) |
Dec 03, 2010 | 9.557 | 9.563 | 9.489 | 9.557 | 72,680,528 | +0.02(+0.18%) |
Dec 02, 2010 | 9.597 | 9.609 | 9.500 | 9.540 | 58,787,184 | -0.01(-0.07%) |