Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.70 | 11.85 | 11.67 | 11.73 | 71,143,952 | -0.02(-0.14%) |
Mar 30, 2011 | 11.74 | 11.74 | 11.74 | 11.74 | 66,784,920 | -0.02(-0.21%) |
Mar 29, 2011 | 11.61 | 11.78 | 11.61 | 11.77 | 58,606,460 | +0.06(+0.54%) |
Mar 28, 2011 | 11.79 | 11.81 | 11.66 | 11.70 | 49,463,192 | -0.05(-0.39%) |
Mar 25, 2011 | 11.75 | 11.83 | 11.72 | 11.75 | 66,580,284 | +0.03(+0.25%) |
Mar 24, 2011 | 11.55 | 11.75 | 11.44 | 11.72 | 85,740,112 | +0.22(+1.91%) |
Mar 23, 2011 | 11.48 | 11.54 | 11.40 | 11.50 | 59,707,608 | -0.01(-0.10%) |
Mar 22, 2011 | 11.52 | 11.60 | 11.44 | 11.51 | 79,588,616 | -0.02(-0.18%) |
Mar 21, 2011 | 11.55 | 11.60 | 11.51 | 11.53 | 82,514,256 | -0.12(-1.02%) |
Mar 18, 2011 | 11.66 | 11.71 | 11.53 | 11.65 | 138,360,256 | +0.17(+1.51%) |
Mar 17, 2011 | 11.27 | 11.51 | 11.25 | 11.48 | 102,227,800 | +0.33(+3.01%) |
Mar 16, 2011 | 11.34 | 11.37 | 11.06 | 11.14 | 121,363,128 | -0.27(-2.33%) |
Mar 15, 2011 | 11.38 | 11.47 | 11.34 | 11.41 | 137,638,720 | -0.03(-0.25%) |
Mar 14, 2011 | 11.23 | 11.70 | 11.23 | 11.44 | 293,626,784 | +0.20(+1.75%) |
Mar 11, 2011 | 11.17 | 11.29 | 11.14 | 11.24 | 69,506,656 | +0.07(+0.62%) |
Mar 10, 2011 | 11.29 | 11.30 | 11.17 | 11.17 | 74,205,576 | -0.18(-1.58%) |
Mar 09, 2011 | 11.32 | 11.37 | 11.26 | 11.35 | 50,541,280 | -0.01(-0.10%) |
Mar 08, 2011 | 11.33 | 11.40 | 11.25 | 11.36 | 65,313,888 | +0.04(+0.36%) |
Mar 07, 2011 | 11.34 | 11.35 | 11.17 | 11.32 | 79,338,128 | -0.03(-0.25%) |
Mar 04, 2011 | 11.38 | 11.49 | 11.27 | 11.35 | 88,461,064 | -0.06(-0.56%) |
Mar 03, 2011 | 11.19 | 11.45 | 11.15 | 11.41 | 101,894,072 | +0.33(+3.02%) |
Mar 02, 2011 | 11.07 | 11.08 | 10.95 | 11.08 | 80,494,048 | +0.03(+0.26%) |
Mar 01, 2011 | 11.17 | 11.25 | 11.04 | 11.05 | 89,797,896 | -0.06(-0.52%) |
Feb 28, 2011 | 10.94 | 11.15 | 10.91 | 11.11 | 86,332,080 | +0.22(+2.02%) |
Feb 25, 2011 | 10.92 | 10.95 | 10.80 | 10.89 | 53,956,648 | -0.02(-0.21%) |
Feb 24, 2011 | 10.86 | 10.94 | 10.78 | 10.91 | 70,686,648 | +0.08(+0.75%) |
Feb 23, 2011 | 10.84 | 10.89 | 10.78 | 10.83 | 74,720,944 | -0.08(-0.69%) |
Feb 22, 2011 | 10.90 | 11.04 | 10.81 | 10.91 | 107,316,896 | -0.17(-1.56%) |
Feb 18, 2011 | 11.18 | 11.18 | 11.02 | 11.08 | 70,226,664 | -0.10(-0.93%) |
Feb 17, 2011 | 11.10 | 11.19 | 10.98 | 11.18 | 73,921,792 | +0.05(+0.47%) |
Feb 16, 2011 | 11.02 | 11.14 | 10.97 | 11.13 | 64,833,828 | +0.13(+1.21%) |
Feb 15, 2011 | 10.95 | 11.00 | 10.86 | 11.00 | 64,575,408 | +0.00(+0.00%) |
Feb 14, 2011 | 10.86 | 11.00 | 10.81 | 11.00 | 61,859,368 | +0.13(+1.18%) |
Feb 11, 2011 | 10.80 | 10.94 | 10.75 | 10.87 | 72,575,976 | -0.08(-0.70%) |
Feb 10, 2011 | 10.97 | 11.00 | 10.91 | 10.95 | 67,511,528 | -0.05(-0.47%) |
Feb 09, 2011 | 11.02 | 11.04 | 10.88 | 11.00 | 59,035,092 | -0.06(-0.57%) |
Feb 08, 2011 | 10.97 | 11.07 | 10.97 | 11.06 | 43,708,264 | +0.07(+0.63%) |
Feb 07, 2011 | 11.12 | 11.14 | 10.96 | 10.99 | 70,530,928 | -0.15(-1.35%) |
Feb 04, 2011 | 11.02 | 11.14 | 10.93 | 11.14 | 75,627,192 | +0.23(+2.12%) |
Feb 03, 2011 | 10.89 | 11.11 | 10.77 | 10.91 | 113,403,816 | -0.03(-0.32%) |
Feb 02, 2011 | 11.02 | 11.09 | 10.86 | 10.95 | 126,703,312 | -0.04(-0.37%) |
Feb 01, 2011 | 10.57 | 11.08 | 10.55 | 10.99 | 235,288,416 | +0.57(+5.49%) |
Jan 31, 2011 | 10.40 | 10.48 | 10.38 | 10.41 | 73,535,720 | +0.04(+0.39%) |
Jan 28, 2011 | 10.59 | 10.61 | 10.37 | 10.37 | 81,861,232 | -0.19(-1.79%) |
Jan 27, 2011 | 10.50 | 10.58 | 10.44 | 10.56 | 74,842,992 | +0.07(+0.65%) |
Jan 26, 2011 | 10.63 | 10.64 | 10.49 | 10.49 | 95,180,096 | -0.06(-0.60%) |
Jan 25, 2011 | 10.64 | 10.72 | 10.52 | 10.56 | 123,094,128 | -0.02(-0.22%) |
Jan 24, 2011 | 10.48 | 10.60 | 10.47 | 10.58 | 109,874,632 | +0.09(+0.82%) |
Jan 21, 2011 | 10.43 | 10.51 | 10.39 | 10.49 | 69,521,720 | +0.07(+0.65%) |
Jan 20, 2011 | 10.47 | 10.50 | 10.30 | 10.43 | 88,237,224 | -0.05(-0.44%) |
Jan 19, 2011 | 10.53 | 10.57 | 10.37 | 10.47 | 66,800,836 | -0.03(-0.33%) |
Jan 18, 2011 | 10.49 | 10.54 | 10.45 | 10.51 | 54,761,160 | +0.02(+0.22%) |
Jan 14, 2011 | 10.40 | 10.49 | 10.37 | 10.48 | 52,647,788 | +0.07(+0.66%) |
Jan 13, 2011 | 10.48 | 10.56 | 10.37 | 10.41 | 80,293,720 | -0.09(-0.82%) |
Jan 12, 2011 | 10.45 | 10.52 | 10.41 | 10.50 | 47,983,244 | +0.09(+0.82%) |
Jan 11, 2011 | 10.39 | 10.47 | 10.36 | 10.41 | 57,003,488 | -0.02(-0.16%) |
Jan 10, 2011 | 10.41 | 10.48 | 10.38 | 10.43 | 196,723,168 | -0.05(-0.49%) |
Jan 07, 2011 | 10.40 | 10.50 | 10.29 | 10.48 | 228,648,992 | +0.16(+1.51%) |
Jan 06, 2011 | 10.45 | 10.48 | 10.27 | 10.33 | 204,389,296 | +0.00(+0.05%) |
Jan 05, 2011 | 10.24 | 10.43 | 10.21 | 10.32 | 113,487,944 | +0.04(+0.39%) |
Jan 04, 2011 | 10.17 | 10.29 | 10.08 | 10.28 | 73,568,136 | +0.11(+1.06%) |