Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.83 | 11.97 | 11.80 | 11.85 | 70,398,848 | -0.02(-0.14%) |
Mar 30, 2011 | 11.87 | 11.87 | 11.87 | 11.87 | 66,085,472 | -0.02(-0.21%) |
Mar 29, 2011 | 11.73 | 11.90 | 11.73 | 11.89 | 57,992,668 | +0.06(+0.54%) |
Mar 28, 2011 | 11.91 | 11.94 | 11.79 | 11.83 | 48,945,156 | -0.05(-0.39%) |
Mar 25, 2011 | 11.87 | 11.96 | 11.84 | 11.87 | 65,882,984 | +0.03(+0.25%) |
Mar 24, 2011 | 11.67 | 11.88 | 11.56 | 11.84 | 84,842,144 | +0.22(+1.91%) |
Mar 23, 2011 | 11.60 | 11.66 | 11.52 | 11.62 | 59,082,284 | -0.01(-0.10%) |
Mar 22, 2011 | 11.64 | 11.72 | 11.56 | 11.63 | 78,755,072 | -0.02(-0.18%) |
Mar 21, 2011 | 11.67 | 11.73 | 11.63 | 11.65 | 81,650,080 | -0.12(-1.02%) |
Mar 18, 2011 | 11.79 | 11.84 | 11.65 | 11.77 | 136,911,200 | +0.18(+1.51%) |
Mar 17, 2011 | 11.39 | 11.63 | 11.37 | 11.60 | 101,157,152 | +0.34(+3.00%) |
Mar 16, 2011 | 11.46 | 11.49 | 11.17 | 11.26 | 120,092,080 | -0.27(-2.33%) |
Mar 15, 2011 | 11.50 | 11.59 | 11.46 | 11.53 | 136,197,216 | -0.03(-0.25%) |
Mar 14, 2011 | 11.35 | 11.82 | 11.35 | 11.56 | 290,551,584 | +0.20(+1.75%) |
Mar 11, 2011 | 11.28 | 11.41 | 11.26 | 11.36 | 68,778,704 | +0.07(+0.62%) |
Mar 10, 2011 | 11.41 | 11.42 | 11.28 | 11.29 | 73,428,416 | -0.18(-1.58%) |
Mar 09, 2011 | 11.44 | 11.49 | 11.38 | 11.47 | 50,011,956 | -0.01(-0.10%) |
Mar 08, 2011 | 11.45 | 11.52 | 11.37 | 11.48 | 64,629,852 | +0.04(+0.36%) |
Mar 07, 2011 | 11.46 | 11.47 | 11.29 | 11.44 | 78,507,208 | -0.03(-0.25%) |
Mar 04, 2011 | 11.51 | 11.61 | 11.39 | 11.47 | 87,534,600 | -0.06(-0.56%) |
Mar 03, 2011 | 11.31 | 11.57 | 11.27 | 11.53 | 100,826,920 | +0.34(+3.02%) |
Mar 02, 2011 | 11.19 | 11.20 | 11.07 | 11.20 | 79,651,024 | +0.03(+0.26%) |
Mar 01, 2011 | 11.29 | 11.37 | 11.16 | 11.17 | 88,857,440 | -0.06(-0.52%) |
Feb 28, 2011 | 11.06 | 11.27 | 11.03 | 11.22 | 85,427,912 | +0.22(+2.01%) |
Feb 25, 2011 | 11.03 | 11.06 | 10.92 | 11.00 | 53,391,556 | -0.02(-0.21%) |
Feb 24, 2011 | 10.97 | 11.06 | 10.89 | 11.03 | 69,946,336 | +0.08(+0.75%) |
Feb 23, 2011 | 10.96 | 11.01 | 10.89 | 10.94 | 73,938,384 | -0.08(-0.69%) |
Feb 22, 2011 | 11.01 | 11.16 | 10.92 | 11.02 | 106,192,960 | -0.18(-1.56%) |
Feb 18, 2011 | 11.30 | 11.30 | 11.13 | 11.20 | 69,491,168 | -0.11(-0.93%) |
Feb 17, 2011 | 11.21 | 11.31 | 11.10 | 11.30 | 73,147,608 | +0.05(+0.47%) |
Feb 16, 2011 | 11.13 | 11.26 | 11.08 | 11.25 | 64,154,816 | +0.13(+1.21%) |
Feb 15, 2011 | 11.06 | 11.11 | 10.97 | 11.11 | 63,899,100 | +0.00(+0.00%) |
Feb 14, 2011 | 10.98 | 11.12 | 10.92 | 11.11 | 61,211,512 | +0.13(+1.18%) |
Feb 11, 2011 | 10.92 | 11.06 | 10.86 | 10.98 | 71,815,880 | -0.08(-0.70%) |
Feb 10, 2011 | 11.09 | 11.11 | 11.02 | 11.06 | 66,804,472 | -0.05(-0.47%) |
Feb 09, 2011 | 11.13 | 11.16 | 11.00 | 11.11 | 58,416,812 | -0.06(-0.57%) |
Feb 08, 2011 | 11.08 | 11.19 | 11.08 | 11.18 | 43,250,504 | +0.07(+0.63%) |
Feb 07, 2011 | 11.24 | 11.26 | 11.08 | 11.11 | 69,792,256 | -0.15(-1.35%) |
Feb 04, 2011 | 11.14 | 11.26 | 11.05 | 11.26 | 74,835,144 | +0.23(+2.12%) |
Feb 03, 2011 | 11.00 | 11.23 | 10.89 | 11.03 | 112,216,128 | -0.04(-0.32%) |
Feb 02, 2011 | 11.14 | 11.21 | 10.98 | 11.06 | 125,376,336 | -0.04(-0.32%) |
Feb 01, 2011 | 10.68 | 11.19 | 10.66 | 11.10 | 232,949,744 | +0.58(+5.49%) |
Jan 31, 2011 | 10.50 | 10.58 | 10.48 | 10.52 | 72,804,800 | +0.04(+0.39%) |
Jan 28, 2011 | 10.70 | 10.72 | 10.47 | 10.48 | 81,047,560 | -0.19(-1.79%) |
Jan 27, 2011 | 10.61 | 10.69 | 10.55 | 10.67 | 74,099,080 | +0.07(+0.65%) |
Jan 26, 2011 | 10.74 | 10.74 | 10.60 | 10.60 | 94,234,040 | -0.06(-0.60%) |
Jan 25, 2011 | 10.74 | 10.83 | 10.63 | 10.66 | 121,870,616 | -0.02(-0.22%) |
Jan 24, 2011 | 10.58 | 10.70 | 10.57 | 10.69 | 108,782,512 | +0.09(+0.82%) |
Jan 21, 2011 | 10.54 | 10.61 | 10.49 | 10.60 | 68,830,704 | +0.07(+0.65%) |
Jan 20, 2011 | 10.58 | 10.61 | 10.40 | 10.53 | 87,360,176 | -0.05(-0.44%) |
Jan 19, 2011 | 10.64 | 10.68 | 10.48 | 10.58 | 66,136,860 | -0.03(-0.33%) |
Jan 18, 2011 | 10.59 | 10.65 | 10.56 | 10.61 | 54,216,852 | +0.02(+0.22%) |
Jan 14, 2011 | 10.50 | 10.59 | 10.48 | 10.59 | 52,124,488 | +0.07(+0.66%) |
Jan 13, 2011 | 10.59 | 10.67 | 10.47 | 10.52 | 79,495,632 | -0.09(-0.82%) |
Jan 12, 2011 | 10.56 | 10.62 | 10.52 | 10.61 | 47,506,308 | +0.09(+0.82%) |
Jan 11, 2011 | 10.50 | 10.58 | 10.47 | 10.52 | 56,436,892 | -0.02(-0.16%) |
Jan 10, 2011 | 10.52 | 10.59 | 10.48 | 10.54 | 194,767,808 | -0.05(-0.49%) |
Jan 07, 2011 | 10.50 | 10.61 | 10.39 | 10.59 | 226,376,288 | +0.16(+1.51%) |
Jan 06, 2011 | 10.56 | 10.58 | 10.37 | 10.43 | 202,357,744 | +0.00(+0.05%) |
Jan 05, 2011 | 10.34 | 10.53 | 10.31 | 10.43 | 112,359,920 | +0.04(+0.39%) |
Jan 04, 2011 | 10.27 | 10.39 | 10.18 | 10.39 | 72,836,896 | +0.11(+1.06%) |