Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.05 | 10.07 | 9.960 | 9.960 | 107,332,064 | -0.11(-1.13%) |
Apr 28, 2011 | 9.984 | 10.10 | 9.935 | 10.07 | 113,783,376 | +0.07(+0.73%) |
Apr 27, 2011 | 9.927 | 10.06 | 9.919 | 10.00 | 146,617,696 | +0.08(+0.82%) |
Apr 26, 2011 | 10.13 | 10.16 | 9.919 | 9.919 | 180,820,768 | -0.17(-1.69%) |
Apr 25, 2011 | 10.19 | 10.22 | 10.02 | 10.09 | 138,731,120 | +0.11(+1.06%) |
Apr 21, 2011 | 10.00 | 10.06 | 9.927 | 9.984 | 124,485,440 | +0.03(+0.33%) |
Apr 20, 2011 | 10.08 | 10.12 | 9.903 | 9.951 | 222,149,248 | -0.06(-0.57%) |
Apr 19, 2011 | 10.16 | 10.16 | 9.854 | 10.01 | 225,046,064 | -0.06(-0.64%) |
Apr 18, 2011 | 10.21 | 10.22 | 9.927 | 10.07 | 323,145,152 | -0.32(-3.12%) |
Apr 15, 2011 | 10.72 | 10.81 | 10.40 | 10.40 | 328,401,568 | -0.25(-2.36%) |
Apr 14, 2011 | 10.67 | 10.75 | 10.60 | 10.65 | 142,367,760 | -0.11(-1.06%) |
Apr 13, 2011 | 11.04 | 11.06 | 10.71 | 10.76 | 153,272,176 | -0.16(-1.48%) |
Apr 12, 2011 | 10.87 | 11.01 | 10.79 | 10.92 | 123,840,336 | -0.02(-0.15%) |
Apr 11, 2011 | 10.95 | 11.02 | 10.89 | 10.94 | 78,004,416 | +0.01(+0.07%) |
Apr 08, 2011 | 11.05 | 11.13 | 10.91 | 10.93 | 108,187,280 | -0.11(-0.95%) |
Apr 07, 2011 | 11.18 | 11.26 | 10.98 | 11.04 | 146,947,040 | -0.09(-0.80%) |
Apr 06, 2011 | 11.03 | 11.18 | 10.97 | 11.13 | 167,687,264 | +0.20(+1.86%) |
Apr 05, 2011 | 10.89 | 10.95 | 10.84 | 10.92 | 81,033,752 | +0.02(+0.22%) |
Apr 04, 2011 | 10.87 | 11.02 | 10.87 | 10.90 | 87,585,360 | +0.06(+0.52%) |
Apr 01, 2011 | 10.91 | 11.04 | 10.83 | 10.84 | 117,199,088 | +0.03(+0.30%) |
Mar 31, 2011 | 10.83 | 10.86 | 10.78 | 10.81 | 106,264,832 | -0.10(-0.89%) |
Mar 30, 2011 | 10.87 | 11.00 | 10.76 | 10.91 | 149,225,584 | +0.08(+0.75%) |
Mar 29, 2011 | 10.88 | 10.88 | 10.67 | 10.83 | 144,960,816 | -0.02(-0.15%) |
Mar 28, 2011 | 10.88 | 11.00 | 10.84 | 10.84 | 96,850,672 | +0.02(+0.23%) |
Mar 25, 2011 | 10.94 | 10.97 | 10.80 | 10.82 | 142,203,424 | -0.11(-1.04%) |
Mar 24, 2011 | 11.00 | 11.02 | 10.80 | 10.93 | 210,333,280 | -0.14(-1.25%) |
Mar 23, 2011 | 11.13 | 11.14 | 10.84 | 11.07 | 284,036,032 | -0.19(-1.66%) |
Mar 22, 2011 | 11.39 | 11.40 | 11.26 | 11.26 | 106,402,432 | -0.14(-1.21%) |
Mar 21, 2011 | 11.28 | 11.40 | 11.27 | 11.40 | 140,926,320 | +0.01(+0.07%) |
Mar 18, 2011 | 11.52 | 11.59 | 11.34 | 11.39 | 245,682,336 | +0.05(+0.43%) |
Mar 17, 2011 | 11.27 | 11.39 | 11.15 | 11.34 | 162,215,216 | +0.21(+1.90%) |
Mar 16, 2011 | 11.36 | 11.44 | 11.08 | 11.13 | 220,232,992 | -0.19(-1.72%) |
Mar 15, 2011 | 11.30 | 11.40 | 11.25 | 11.32 | 209,523,856 | -0.22(-1.90%) |
Mar 14, 2011 | 11.57 | 11.64 | 11.41 | 11.54 | 138,259,664 | -0.12(-1.04%) |
Mar 11, 2011 | 11.44 | 11.70 | 11.44 | 11.66 | 137,728,544 | +0.10(+0.84%) |
Mar 10, 2011 | 11.70 | 11.73 | 11.57 | 11.57 | 191,672,352 | -0.27(-2.26%) |
Mar 09, 2011 | 11.89 | 11.91 | 11.74 | 11.83 | 182,859,712 | -0.08(-0.68%) |
Mar 08, 2011 | 11.57 | 11.92 | 11.52 | 11.91 | 308,621,536 | +0.54(+4.70%) |
Mar 07, 2011 | 11.50 | 11.57 | 11.29 | 11.38 | 171,356,848 | -0.07(-0.64%) |
Mar 04, 2011 | 11.60 | 11.61 | 11.34 | 11.45 | 180,385,936 | -0.12(-1.05%) |
Mar 03, 2011 | 11.40 | 11.59 | 11.40 | 11.57 | 171,699,072 | +0.31(+2.74%) |
Mar 02, 2011 | 11.29 | 11.41 | 11.20 | 11.27 | 142,306,320 | -0.02(-0.22%) |
Mar 01, 2011 | 11.60 | 11.63 | 11.27 | 11.29 | 198,593,824 | -0.29(-2.52%) |
Feb 28, 2011 | 11.57 | 11.74 | 11.48 | 11.58 | 168,844,992 | +0.07(+0.63%) |
Feb 25, 2011 | 11.48 | 11.61 | 11.44 | 11.51 | 156,545,440 | +0.19(+1.65%) |
Feb 24, 2011 | 11.44 | 11.48 | 11.18 | 11.32 | 248,389,952 | -0.16(-1.41%) |
Feb 23, 2011 | 11.48 | 11.70 | 11.28 | 11.48 | 242,145,264 | -0.01(-0.07%) |
Feb 22, 2011 | 11.65 | 11.77 | 11.42 | 11.49 | 230,941,264 | -0.46(-3.86%) |
Feb 18, 2011 | 12.03 | 12.07 | 11.89 | 11.95 | 121,375,000 | -0.05(-0.40%) |
Feb 17, 2011 | 11.95 | 12.08 | 11.94 | 12.00 | 127,610,752 | -0.02(-0.20%) |
Feb 16, 2011 | 12.00 | 12.06 | 11.91 | 12.03 | 163,728,352 | +0.06(+0.47%) |
Feb 15, 2011 | 11.99 | 12.06 | 11.91 | 11.97 | 134,994,416 | -0.10(-0.81%) |
Feb 14, 2011 | 11.97 | 12.12 | 11.92 | 12.07 | 138,616,192 | +0.10(+0.81%) |
Feb 11, 2011 | 11.65 | 12.05 | 11.63 | 11.97 | 192,726,336 | +0.23(+1.93%) |
Feb 10, 2011 | 11.76 | 11.87 | 11.73 | 11.74 | 162,873,904 | -0.12(-1.02%) |
Feb 09, 2011 | 11.72 | 11.91 | 11.68 | 11.87 | 185,061,872 | +0.02(+0.21%) |
Feb 08, 2011 | 11.87 | 11.96 | 11.75 | 11.84 | 195,240,448 | -0.05(-0.41%) |
Feb 07, 2011 | 11.76 | 11.97 | 11.69 | 11.89 | 184,077,072 | +0.31(+2.66%) |
Feb 04, 2011 | 11.69 | 11.73 | 11.44 | 11.58 | 173,995,488 | -0.11(-0.97%) |
Feb 03, 2011 | 11.48 | 11.73 | 11.47 | 11.69 | 179,823,824 | +0.15(+1.33%) |
Feb 02, 2011 | 11.61 | 11.63 | 11.45 | 11.54 | 172,965,792 | -0.06(-0.49%) |