Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.36 | 11.46 | 11.18 | 11.26 | 32,270,340 | -0.11(-0.95%) |
Mar 30, 2011 | 11.36 | 11.67 | 11.32 | 11.36 | 34,355,456 | -0.18(-1.53%) |
Mar 29, 2011 | 11.31 | 11.58 | 11.25 | 11.54 | 31,592,024 | +0.21(+1.82%) |
Mar 28, 2011 | 11.40 | 11.60 | 11.29 | 11.33 | 34,503,572 | +0.00(+0.00%) |
Mar 25, 2011 | 11.30 | 11.48 | 11.20 | 11.33 | 34,807,480 | +0.05(+0.44%) |
Mar 24, 2011 | 11.12 | 11.33 | 10.98 | 11.28 | 102,727,104 | +0.87(+8.39%) |
Mar 23, 2011 | 10.16 | 10.50 | 9.999 | 10.41 | 53,374,684 | +0.26(+2.51%) |
Mar 22, 2011 | 10.08 | 10.18 | 9.970 | 10.16 | 36,582,016 | -0.01(-0.10%) |
Mar 21, 2011 | 10.17 | 10.23 | 9.989 | 10.17 | 28,288,554 | +0.28(+2.88%) |
Mar 18, 2011 | 10.21 | 10.21 | 9.832 | 9.881 | 33,864,972 | -0.14(-1.37%) |
Mar 17, 2011 | 10.06 | 10.18 | 9.950 | 10.02 | 28,093,984 | +0.15(+1.54%) |
Mar 16, 2011 | 10.14 | 10.40 | 9.813 | 9.867 | 57,659,324 | -0.37(-3.59%) |
Mar 15, 2011 | 9.823 | 10.34 | 9.666 | 10.23 | 57,362,896 | +0.07(+0.67%) |
Mar 14, 2011 | 10.46 | 10.65 | 10.15 | 10.17 | 52,132,624 | +0.12(+1.17%) |
Mar 11, 2011 | 9.724 | 10.10 | 9.715 | 10.05 | 47,098,812 | +0.31(+3.17%) |
Mar 10, 2011 | 9.872 | 9.950 | 9.469 | 9.739 | 70,640,464 | -0.39(-3.83%) |
Mar 09, 2011 | 10.63 | 10.64 | 10.11 | 10.13 | 58,978,772 | -0.56(-5.23%) |
Mar 08, 2011 | 10.77 | 10.89 | 10.61 | 10.69 | 34,153,244 | -0.14(-1.27%) |
Mar 07, 2011 | 11.44 | 11.45 | 10.65 | 10.82 | 53,597,156 | -0.60(-5.24%) |
Mar 04, 2011 | 11.38 | 11.45 | 11.18 | 11.42 | 33,506,794 | +0.07(+0.61%) |
Mar 03, 2011 | 11.07 | 11.41 | 11.05 | 11.35 | 35,903,008 | +0.47(+4.33%) |
Mar 02, 2011 | 10.76 | 11.07 | 10.75 | 10.88 | 41,464,652 | +0.13(+1.19%) |
Mar 01, 2011 | 10.99 | 11.09 | 10.74 | 10.75 | 29,385,814 | -0.17(-1.53%) |
Feb 28, 2011 | 11.40 | 11.44 | 10.72 | 10.92 | 48,591,236 | -0.30(-2.71%) |
Feb 25, 2011 | 10.93 | 11.24 | 10.90 | 11.23 | 40,077,072 | +0.52(+4.86%) |
Feb 24, 2011 | 10.41 | 10.74 | 10.25 | 10.71 | 49,928,328 | +0.35(+3.41%) |
Feb 23, 2011 | 10.64 | 10.68 | 10.08 | 10.35 | 59,417,464 | -0.36(-3.40%) |
Feb 22, 2011 | 11.23 | 11.24 | 10.65 | 10.72 | 56,892,684 | -0.77(-6.67%) |
Feb 18, 2011 | 11.66 | 11.67 | 11.43 | 11.48 | 24,032,156 | -0.10(-0.84%) |
Feb 17, 2011 | 11.36 | 11.65 | 11.33 | 11.58 | 25,883,568 | +0.17(+1.46%) |
Feb 16, 2011 | 11.58 | 11.60 | 11.33 | 11.41 | 32,602,788 | -0.04(-0.34%) |
Feb 15, 2011 | 11.46 | 11.60 | 11.29 | 11.45 | 37,844,992 | +0.02(+0.17%) |
Feb 14, 2011 | 11.31 | 11.73 | 11.29 | 11.43 | 68,166,952 | +0.32(+2.91%) |
Feb 11, 2011 | 11.00 | 11.28 | 10.93 | 11.11 | 54,481,508 | +0.01(+0.10%) |
Feb 10, 2011 | 10.86 | 11.17 | 10.81 | 11.10 | 37,317,064 | +0.05(+0.44%) |
Feb 09, 2011 | 11.26 | 11.38 | 10.97 | 11.05 | 50,325,120 | -0.18(-1.57%) |
Feb 08, 2011 | 11.12 | 11.25 | 10.81 | 11.23 | 40,503,284 | +0.15(+1.33%) |
Feb 07, 2011 | 10.96 | 11.22 | 10.94 | 11.08 | 46,210,892 | +0.24(+2.17%) |
Feb 04, 2011 | 10.70 | 10.89 | 10.61 | 10.84 | 28,698,610 | +0.15(+1.42%) |
Feb 03, 2011 | 10.79 | 10.81 | 10.54 | 10.69 | 25,033,590 | +0.00(+0.05%) |
Feb 02, 2011 | 10.49 | 10.79 | 10.48 | 10.69 | 28,888,258 | +0.08(+0.74%) |
Feb 01, 2011 | 10.47 | 10.70 | 10.45 | 10.61 | 41,436,940 | +0.26(+2.56%) |
Jan 31, 2011 | 10.30 | 10.43 | 10.06 | 10.34 | 35,037,112 | +0.17(+1.64%) |
Jan 28, 2011 | 10.56 | 10.57 | 9.970 | 10.18 | 52,588,868 | -0.22(-2.08%) |
Jan 27, 2011 | 10.17 | 10.45 | 10.14 | 10.39 | 84,274,416 | +0.63(+6.43%) |
Jan 26, 2011 | 9.832 | 9.911 | 9.715 | 9.764 | 39,032,188 | -0.02(-0.25%) |
Jan 25, 2011 | 9.862 | 10.03 | 9.705 | 9.788 | 52,930,480 | -0.07(-0.75%) |
Jan 24, 2011 | 9.646 | 9.891 | 9.440 | 9.862 | 66,458,136 | +0.21(+2.16%) |
Jan 21, 2011 | 9.813 | 9.813 | 9.548 | 9.653 | 57,953,060 | +0.23(+2.47%) |
Jan 20, 2011 | 9.283 | 9.479 | 9.096 | 9.420 | 31,807,484 | +0.23(+2.45%) |
Jan 19, 2011 | 9.430 | 9.499 | 9.047 | 9.194 | 44,175,804 | -0.28(-3.00%) |
Jan 18, 2011 | 9.567 | 9.724 | 9.410 | 9.479 | 28,761,546 | -0.05(-0.51%) |
Jan 14, 2011 | 9.548 | 9.675 | 9.469 | 9.528 | 41,455,908 | +0.08(+0.83%) |
Jan 13, 2011 | 9.607 | 9.685 | 9.401 | 9.450 | 76,609,600 | +0.28(+3.10%) |
Jan 12, 2011 | 8.684 | 9.317 | 8.674 | 9.165 | 93,811,672 | +0.61(+7.11%) |
Jan 11, 2011 | 8.459 | 8.566 | 8.321 | 8.557 | 28,036,272 | +0.17(+1.99%) |
Jan 10, 2011 | 8.517 | 8.517 | 8.233 | 8.390 | 31,075,240 | -0.09(-1.10%) |
Jan 07, 2011 | 8.400 | 8.537 | 8.292 | 8.483 | 24,988,916 | +0.06(+0.76%) |
Jan 06, 2011 | 8.508 | 8.537 | 8.390 | 8.419 | 25,762,816 | +0.04(+0.47%) |
Jan 05, 2011 | 8.252 | 8.616 | 8.243 | 8.380 | 39,344,384 | +0.10(+1.18%) |
Jan 04, 2011 | 8.223 | 8.419 | 8.203 | 8.282 | 45,498,028 | +0.16(+1.99%) |