Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.87 | 10.95 | 10.83 | 10.86 | 328,769,536 | -0.04(-0.36%) |
Mar 30, 2011 | 10.68 | 10.99 | 10.67 | 10.90 | 148,952,224 | +0.23(+2.20%) |
Mar 29, 2011 | 10.40 | 10.67 | 10.40 | 10.66 | 118,463,440 | +0.24(+2.35%) |
Mar 28, 2011 | 10.30 | 10.51 | 10.25 | 10.42 | 142,294,848 | +0.18(+1.77%) |
Mar 25, 2011 | 10.17 | 10.25 | 10.16 | 10.24 | 66,692,128 | +0.11(+1.09%) |
Mar 24, 2011 | 10.11 | 10.21 | 10.08 | 10.13 | 91,622,184 | +0.14(+1.42%) |
Mar 23, 2011 | 9.946 | 10.01 | 9.918 | 9.985 | 61,528,788 | +0.01(+0.14%) |
Mar 22, 2011 | 10.03 | 10.04 | 9.935 | 9.971 | 81,415,032 | -0.06(-0.57%) |
Mar 21, 2011 | 9.987 | 10.08 | 9.985 | 10.03 | 174,735,328 | +0.11(+1.15%) |
Mar 18, 2011 | 9.918 | 9.953 | 9.843 | 9.914 | 74,804,032 | +0.07(+0.72%) |
Mar 17, 2011 | 9.818 | 9.903 | 9.779 | 9.843 | 73,524,184 | +0.15(+1.50%) |
Mar 16, 2011 | 9.836 | 9.843 | 9.676 | 9.698 | 104,811,720 | -0.17(-1.73%) |
Mar 15, 2011 | 9.871 | 10.00 | 9.829 | 9.868 | 109,019,808 | -0.13(-1.35%) |
Mar 14, 2011 | 10.05 | 10.08 | 9.918 | 10.00 | 71,312,144 | -0.10(-0.95%) |
Mar 11, 2011 | 10.11 | 10.19 | 10.02 | 10.10 | 61,666,084 | -0.05(-0.53%) |
Mar 10, 2011 | 10.19 | 10.22 | 10.12 | 10.15 | 97,196,544 | -0.06(-0.62%) |
Mar 09, 2011 | 10.11 | 10.25 | 10.07 | 10.22 | 81,208,736 | +0.12(+1.16%) |
Mar 08, 2011 | 9.985 | 10.15 | 9.971 | 10.10 | 84,843,000 | +0.20(+2.01%) |
Mar 07, 2011 | 9.918 | 9.971 | 9.840 | 9.900 | 67,315,512 | -0.01(-0.06%) |
Mar 04, 2011 | 10.01 | 10.06 | 9.861 | 9.906 | 74,791,608 | -0.08(-0.76%) |
Mar 03, 2011 | 10.05 | 10.07 | 9.950 | 9.981 | 61,654,460 | -0.01(-0.14%) |
Mar 02, 2011 | 9.964 | 10.12 | 9.946 | 9.996 | 75,744,120 | +0.03(+0.32%) |
Mar 01, 2011 | 10.10 | 10.12 | 9.950 | 9.964 | 62,623,084 | -0.11(-1.05%) |
Feb 28, 2011 | 10.02 | 10.08 | 9.990 | 10.07 | 59,707,076 | +0.09(+0.88%) |
Feb 25, 2011 | 9.861 | 9.999 | 9.854 | 9.981 | 45,279,588 | +0.07(+0.75%) |
Feb 24, 2011 | 9.939 | 9.953 | 9.797 | 9.907 | 79,313,024 | -0.04(-0.39%) |
Feb 23, 2011 | 10.02 | 10.04 | 9.942 | 9.946 | 69,792,936 | -0.06(-0.60%) |
Feb 22, 2011 | 10.05 | 10.08 | 9.953 | 10.01 | 73,214,768 | -0.13(-1.30%) |
Feb 18, 2011 | 10.12 | 10.14 | 10.06 | 10.14 | 55,572,060 | +0.02(+0.25%) |
Feb 17, 2011 | 10.03 | 10.13 | 9.989 | 10.11 | 53,249,236 | +0.07(+0.71%) |
Feb 16, 2011 | 10.00 | 10.07 | 9.967 | 10.04 | 64,262,376 | +0.03(+0.28%) |
Feb 15, 2011 | 10.05 | 10.06 | 9.935 | 10.01 | 66,663,884 | -0.09(-0.84%) |
Feb 14, 2011 | 10.08 | 10.12 | 10.01 | 10.10 | 64,506,272 | -0.00(-0.04%) |
Feb 11, 2011 | 9.981 | 10.14 | 9.967 | 10.10 | 62,711,824 | +0.08(+0.81%) |
Feb 10, 2011 | 9.928 | 10.09 | 9.864 | 10.02 | 99,408,136 | +0.10(+0.97%) |
Feb 09, 2011 | 9.903 | 9.939 | 9.804 | 9.925 | 52,534,924 | +0.02(+0.21%) |
Feb 08, 2011 | 9.925 | 9.935 | 9.854 | 9.903 | 55,874,184 | -0.02(-0.18%) |
Feb 07, 2011 | 9.925 | 9.939 | 9.831 | 9.921 | 92,698,944 | -0.00(-0.04%) |
Feb 04, 2011 | 9.957 | 9.957 | 9.875 | 9.925 | 51,646,112 | -0.01(-0.07%) |
Feb 03, 2011 | 9.818 | 9.939 | 9.786 | 9.932 | 59,419,792 | +0.11(+1.16%) |
Feb 02, 2011 | 9.950 | 9.953 | 9.779 | 9.818 | 65,947,600 | -0.07(-0.72%) |
Feb 01, 2011 | 9.907 | 9.907 | 9.808 | 9.889 | 74,391,920 | +0.12(+1.27%) |
Jan 31, 2011 | 9.730 | 9.786 | 9.651 | 9.765 | 82,442,280 | +0.01(+0.11%) |
Jan 28, 2011 | 9.935 | 9.942 | 9.726 | 9.754 | 115,563,176 | -0.23(-2.28%) |
Jan 27, 2011 | 9.964 | 10.02 | 9.868 | 9.981 | 164,593,552 | -0.21(-2.09%) |
Jan 26, 2011 | 10.24 | 10.27 | 10.18 | 10.19 | 68,699,960 | -0.01(-0.10%) |
Jan 25, 2011 | 10.11 | 10.21 | 10.08 | 10.21 | 77,890,704 | +0.10(+0.98%) |
Jan 24, 2011 | 10.10 | 10.13 | 10.05 | 10.11 | 56,328,580 | +0.05(+0.53%) |
Jan 21, 2011 | 10.05 | 10.11 | 10.02 | 10.05 | 107,156,552 | +0.04(+0.35%) |
Jan 20, 2011 | 10.11 | 10.12 | 9.989 | 10.02 | 83,696,200 | -0.04(-0.35%) |
Jan 19, 2011 | 10.06 | 10.10 | 10.02 | 10.05 | 89,181,600 | +0.00(+0.00%) |
Jan 18, 2011 | 10.13 | 10.14 | 10.03 | 10.05 | 87,967,136 | -0.04(-0.35%) |
Jan 14, 2011 | 9.939 | 10.10 | 9.903 | 10.09 | 96,362,312 | +0.12(+1.25%) |
Jan 13, 2011 | 9.985 | 10.00 | 9.889 | 9.964 | 101,200,304 | +0.01(+0.14%) |
Jan 12, 2011 | 9.903 | 10.01 | 9.879 | 9.950 | 101,538,896 | +0.05(+0.47%) |
Jan 11, 2011 | 9.978 | 10.02 | 9.832 | 9.903 | 161,552,560 | -0.15(-1.52%) |
Jan 10, 2011 | 10.13 | 10.15 | 9.981 | 10.06 | 116,502,584 | -0.18(-1.77%) |
Jan 07, 2011 | 10.33 | 10.33 | 10.17 | 10.24 | 133,979,768 | -0.01(-0.08%) |
Jan 06, 2011 | 10.49 | 10.51 | 10.18 | 10.24 | 114,892,568 | -0.24(-2.29%) |
Jan 05, 2011 | 10.43 | 10.53 | 10.34 | 10.49 | 80,466,728 | +0.04(+0.33%) |
Jan 04, 2011 | 10.42 | 10.46 | 10.37 | 10.45 | 59,435,292 | +0.08(+0.81%) |