Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.89 | 11.11 | 10.86 | 11.06 | 86,707,248 | +0.22(+2.01%) |
Feb 25, 2011 | 10.87 | 10.90 | 10.76 | 10.84 | 54,191,124 | -0.02(-0.21%) |
Feb 24, 2011 | 10.81 | 10.90 | 10.73 | 10.86 | 70,993,824 | +0.08(+0.75%) |
Feb 23, 2011 | 10.79 | 10.85 | 10.73 | 10.78 | 75,045,648 | -0.07(-0.69%) |
Feb 22, 2011 | 10.85 | 11.00 | 10.76 | 10.86 | 107,783,256 | -0.17(-1.56%) |
Feb 18, 2011 | 11.13 | 11.13 | 10.97 | 11.03 | 70,531,840 | -0.10(-0.93%) |
Feb 17, 2011 | 11.05 | 11.15 | 10.93 | 11.13 | 74,243,032 | +0.05(+0.47%) |
Feb 16, 2011 | 10.97 | 11.10 | 10.92 | 11.08 | 65,115,572 | +0.13(+1.21%) |
Feb 15, 2011 | 10.90 | 10.95 | 10.81 | 10.95 | 64,856,028 | +0.00(+0.00%) |
Feb 14, 2011 | 10.82 | 10.96 | 10.76 | 10.95 | 62,128,188 | +0.13(+1.18%) |
Feb 11, 2011 | 10.75 | 10.89 | 10.70 | 10.82 | 72,891,368 | -0.08(-0.70%) |
Feb 10, 2011 | 10.93 | 10.95 | 10.86 | 10.90 | 67,804,904 | -0.05(-0.47%) |
Feb 09, 2011 | 10.97 | 11.00 | 10.84 | 10.95 | 59,291,636 | -0.06(-0.57%) |
Feb 08, 2011 | 10.92 | 11.02 | 10.92 | 11.01 | 43,898,204 | +0.07(+0.63%) |
Feb 07, 2011 | 11.08 | 11.09 | 10.92 | 10.94 | 70,837,432 | -0.15(-1.35%) |
Feb 04, 2011 | 10.97 | 11.09 | 10.89 | 11.09 | 75,955,840 | +0.23(+2.12%) |
Feb 03, 2011 | 10.84 | 11.07 | 10.73 | 10.86 | 113,896,632 | -0.03(-0.32%) |
Feb 02, 2011 | 10.97 | 11.04 | 10.82 | 10.90 | 127,253,920 | -0.03(-0.32%) |
Feb 01, 2011 | 10.52 | 11.03 | 10.50 | 10.93 | 236,438,320 | +0.57(+5.49%) |
Jan 31, 2011 | 10.35 | 10.43 | 10.33 | 10.36 | 73,895,104 | +0.04(+0.39%) |
Jan 28, 2011 | 10.54 | 10.56 | 10.32 | 10.32 | 82,261,304 | -0.19(-1.79%) |
Jan 27, 2011 | 10.45 | 10.53 | 10.39 | 10.51 | 75,208,760 | +0.07(+0.65%) |
Jan 26, 2011 | 10.58 | 10.59 | 10.44 | 10.44 | 95,645,264 | -0.06(-0.59%) |
Jan 25, 2011 | 10.59 | 10.67 | 10.47 | 10.51 | 123,695,712 | -0.02(-0.22%) |
Jan 24, 2011 | 10.43 | 10.55 | 10.42 | 10.53 | 110,411,608 | +0.09(+0.82%) |
Jan 21, 2011 | 10.38 | 10.46 | 10.34 | 10.44 | 69,861,488 | +0.07(+0.65%) |
Jan 20, 2011 | 10.42 | 10.45 | 10.25 | 10.38 | 88,668,456 | -0.05(-0.44%) |
Jan 19, 2011 | 10.48 | 10.52 | 10.32 | 10.42 | 67,127,304 | -0.03(-0.33%) |
Jan 18, 2011 | 10.44 | 10.49 | 10.40 | 10.46 | 55,028,788 | +0.02(+0.22%) |
Jan 14, 2011 | 10.35 | 10.44 | 10.32 | 10.43 | 52,905,084 | +0.07(+0.66%) |
Jan 13, 2011 | 10.43 | 10.51 | 10.32 | 10.36 | 80,686,136 | -0.09(-0.82%) |
Jan 12, 2011 | 10.40 | 10.47 | 10.36 | 10.45 | 48,217,748 | +0.09(+0.82%) |
Jan 11, 2011 | 10.34 | 10.42 | 10.31 | 10.36 | 57,282,072 | -0.02(-0.16%) |
Jan 10, 2011 | 10.36 | 10.43 | 10.33 | 10.38 | 197,684,576 | -0.05(-0.49%) |
Jan 07, 2011 | 10.35 | 10.45 | 10.24 | 10.43 | 229,766,432 | +0.15(+1.51%) |
Jan 06, 2011 | 10.40 | 10.43 | 10.22 | 10.28 | 205,388,192 | +0.00(+0.05%) |
Jan 05, 2011 | 10.19 | 10.38 | 10.16 | 10.27 | 114,042,584 | +0.04(+0.39%) |
Jan 04, 2011 | 10.12 | 10.24 | 10.03 | 10.23 | 73,927,680 | +0.11(+1.06%) |
Jan 03, 2011 | 10.07 | 10.15 | 10.02 | 10.13 | 56,861,516 | +0.16(+1.66%) |
Dec 31, 2010 | 9.920 | 10.01 | 9.915 | 9.960 | 41,907,348 | +0.01(+0.11%) |
Dec 30, 2010 | 9.954 | 9.989 | 9.926 | 9.949 | 52,471,880 | -0.06(-0.63%) |
Dec 29, 2010 | 10.06 | 10.07 | 9.983 | 10.01 | 41,723,268 | +0.01(+0.06%) |
Dec 28, 2010 | 9.943 | 10.07 | 9.926 | 10.01 | 52,641,548 | +0.06(+0.57%) |
Dec 27, 2010 | 9.960 | 9.983 | 9.915 | 9.949 | 34,721,024 | -0.07(-0.68%) |
Dec 23, 2010 | 9.983 | 10.04 | 9.977 | 10.02 | 38,186,128 | +0.03(+0.29%) |
Dec 22, 2010 | 9.881 | 9.989 | 9.841 | 9.989 | 62,668,244 | +0.10(+1.04%) |
Dec 21, 2010 | 9.795 | 9.920 | 9.755 | 9.886 | 88,888,112 | +0.09(+0.87%) |
Dec 20, 2010 | 9.676 | 9.818 | 9.659 | 9.801 | 69,747,624 | +0.11(+1.17%) |
Dec 17, 2010 | 9.727 | 9.744 | 9.664 | 9.687 | 91,647,080 | -0.11(-1.10%) |
Dec 16, 2010 | 9.710 | 9.795 | 9.681 | 9.795 | 62,887,972 | +0.08(+0.82%) |
Dec 15, 2010 | 9.699 | 9.835 | 9.696 | 9.716 | 68,063,688 | -0.02(-0.18%) |
Dec 14, 2010 | 9.824 | 9.841 | 9.704 | 9.733 | 91,800,112 | -0.05(-0.47%) |
Dec 13, 2010 | 9.761 | 9.869 | 9.704 | 9.778 | 83,100,520 | +0.10(+1.00%) |
Dec 10, 2010 | 9.534 | 9.704 | 9.471 | 9.681 | 75,472,288 | +0.15(+1.56%) |
Dec 09, 2010 | 9.545 | 9.556 | 9.437 | 9.533 | 55,733,748 | +0.02(+0.23%) |
Dec 08, 2010 | 9.528 | 9.602 | 9.471 | 9.511 | 75,321,168 | -0.03(-0.30%) |
Dec 07, 2010 | 9.630 | 9.653 | 9.522 | 9.539 | 109,795,648 | -0.02(-0.24%) |
Dec 06, 2010 | 9.499 | 9.733 | 9.488 | 9.562 | 93,728,624 | +0.05(+0.54%) |
Dec 03, 2010 | 9.511 | 9.516 | 9.443 | 9.511 | 73,035,736 | +0.02(+0.18%) |
Dec 02, 2010 | 9.551 | 9.562 | 9.454 | 9.494 | 59,074,488 | -0.01(-0.07%) |