Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.83 | 11.97 | 11.80 | 11.85 | 70,391,552 | -0.02(-0.14%) |
Mar 30, 2011 | 11.87 | 11.87 | 11.87 | 11.87 | 66,078,620 | -0.02(-0.21%) |
Mar 29, 2011 | 11.73 | 11.90 | 11.73 | 11.89 | 57,986,656 | +0.06(+0.54%) |
Mar 28, 2011 | 11.91 | 11.94 | 11.79 | 11.83 | 48,940,084 | -0.05(-0.39%) |
Mar 25, 2011 | 11.87 | 11.96 | 11.84 | 11.87 | 65,876,152 | +0.03(+0.25%) |
Mar 24, 2011 | 11.67 | 11.88 | 11.56 | 11.84 | 84,833,344 | +0.22(+1.91%) |
Mar 23, 2011 | 11.60 | 11.66 | 11.52 | 11.62 | 59,076,156 | -0.01(-0.10%) |
Mar 22, 2011 | 11.64 | 11.72 | 11.56 | 11.63 | 78,746,912 | -0.02(-0.18%) |
Mar 21, 2011 | 11.67 | 11.73 | 11.63 | 11.65 | 81,641,608 | -0.12(-1.02%) |
Mar 18, 2011 | 11.79 | 11.84 | 11.65 | 11.77 | 136,896,992 | +0.18(+1.51%) |
Mar 17, 2011 | 11.40 | 11.63 | 11.37 | 11.60 | 101,146,664 | +0.34(+3.01%) |
Mar 16, 2011 | 11.46 | 11.49 | 11.17 | 11.26 | 120,079,624 | -0.27(-2.33%) |
Mar 15, 2011 | 11.50 | 11.59 | 11.46 | 11.53 | 136,183,104 | -0.03(-0.25%) |
Mar 14, 2011 | 11.35 | 11.82 | 11.35 | 11.56 | 290,521,472 | +0.20(+1.75%) |
Mar 11, 2011 | 11.28 | 11.41 | 11.26 | 11.36 | 68,771,576 | +0.07(+0.62%) |
Mar 10, 2011 | 11.41 | 11.42 | 11.28 | 11.29 | 73,420,800 | -0.18(-1.58%) |
Mar 09, 2011 | 11.44 | 11.49 | 11.38 | 11.47 | 50,006,768 | -0.01(-0.10%) |
Mar 08, 2011 | 11.45 | 11.52 | 11.37 | 11.48 | 64,623,148 | +0.04(+0.36%) |
Mar 07, 2011 | 11.46 | 11.47 | 11.29 | 11.44 | 78,499,072 | -0.03(-0.25%) |
Mar 04, 2011 | 11.51 | 11.61 | 11.40 | 11.47 | 87,525,528 | -0.06(-0.56%) |
Mar 03, 2011 | 11.31 | 11.58 | 11.27 | 11.54 | 100,816,464 | +0.34(+3.02%) |
Mar 02, 2011 | 11.19 | 11.20 | 11.07 | 11.20 | 79,642,760 | +0.03(+0.26%) |
Mar 01, 2011 | 11.29 | 11.37 | 11.16 | 11.17 | 88,848,224 | -0.06(-0.52%) |
Feb 28, 2011 | 11.06 | 11.27 | 11.03 | 11.23 | 85,419,056 | +0.22(+2.01%) |
Feb 25, 2011 | 11.03 | 11.06 | 10.92 | 11.00 | 53,386,020 | -0.02(-0.21%) |
Feb 24, 2011 | 10.98 | 11.06 | 10.89 | 11.03 | 69,939,088 | +0.08(+0.75%) |
Feb 23, 2011 | 10.96 | 11.01 | 10.89 | 10.95 | 73,930,712 | -0.08(-0.69%) |
Feb 22, 2011 | 11.02 | 11.16 | 10.92 | 11.02 | 106,181,944 | -0.17(-1.56%) |
Feb 18, 2011 | 11.30 | 11.30 | 11.13 | 11.20 | 69,483,968 | -0.11(-0.93%) |
Feb 17, 2011 | 11.21 | 11.31 | 11.10 | 11.30 | 73,140,024 | +0.05(+0.47%) |
Feb 16, 2011 | 11.13 | 11.26 | 11.09 | 11.25 | 64,148,164 | +0.13(+1.21%) |
Feb 15, 2011 | 11.06 | 11.12 | 10.98 | 11.12 | 63,892,476 | +0.00(+0.00%) |
Feb 14, 2011 | 10.98 | 11.12 | 10.92 | 11.12 | 61,205,164 | +0.13(+1.18%) |
Feb 11, 2011 | 10.92 | 11.06 | 10.86 | 10.99 | 71,808,432 | -0.08(-0.70%) |
Feb 10, 2011 | 11.09 | 11.12 | 11.02 | 11.06 | 66,797,544 | -0.05(-0.47%) |
Feb 09, 2011 | 11.13 | 11.16 | 11.00 | 11.12 | 58,410,756 | -0.06(-0.57%) |
Feb 08, 2011 | 11.09 | 11.19 | 11.08 | 11.18 | 43,246,016 | +0.07(+0.63%) |
Feb 07, 2011 | 11.24 | 11.26 | 11.08 | 11.11 | 69,785,016 | -0.15(-1.35%) |
Feb 04, 2011 | 11.14 | 11.26 | 11.05 | 11.26 | 74,827,384 | +0.23(+2.12%) |
Feb 03, 2011 | 11.00 | 11.23 | 10.89 | 11.03 | 112,204,496 | -0.04(-0.32%) |
Feb 02, 2011 | 11.14 | 11.21 | 10.98 | 11.06 | 125,363,336 | -0.04(-0.32%) |
Feb 01, 2011 | 10.68 | 11.20 | 10.66 | 11.10 | 232,925,600 | +0.58(+5.49%) |
Jan 31, 2011 | 10.50 | 10.58 | 10.49 | 10.52 | 72,797,256 | +0.04(+0.39%) |
Jan 28, 2011 | 10.70 | 10.72 | 10.47 | 10.48 | 81,039,160 | -0.19(-1.79%) |
Jan 27, 2011 | 10.61 | 10.69 | 10.55 | 10.67 | 74,091,400 | +0.07(+0.65%) |
Jan 26, 2011 | 10.74 | 10.75 | 10.60 | 10.60 | 94,224,280 | -0.06(-0.60%) |
Jan 25, 2011 | 10.75 | 10.83 | 10.63 | 10.66 | 121,857,984 | -0.02(-0.22%) |
Jan 24, 2011 | 10.58 | 10.71 | 10.57 | 10.69 | 108,771,240 | +0.09(+0.82%) |
Jan 21, 2011 | 10.54 | 10.61 | 10.49 | 10.60 | 68,823,568 | +0.07(+0.65%) |
Jan 20, 2011 | 10.58 | 10.61 | 10.40 | 10.53 | 87,351,128 | -0.05(-0.44%) |
Jan 19, 2011 | 10.64 | 10.68 | 10.48 | 10.58 | 66,130,004 | -0.03(-0.33%) |
Jan 18, 2011 | 10.60 | 10.65 | 10.56 | 10.61 | 54,211,232 | +0.02(+0.22%) |
Jan 14, 2011 | 10.50 | 10.60 | 10.48 | 10.59 | 52,119,084 | +0.07(+0.66%) |
Jan 13, 2011 | 10.59 | 10.67 | 10.47 | 10.52 | 79,487,392 | -0.09(-0.82%) |
Jan 12, 2011 | 10.56 | 10.62 | 10.52 | 10.61 | 47,501,384 | +0.09(+0.82%) |
Jan 11, 2011 | 10.50 | 10.58 | 10.47 | 10.52 | 56,431,044 | -0.02(-0.17%) |
Jan 10, 2011 | 10.52 | 10.59 | 10.49 | 10.54 | 194,747,616 | -0.05(-0.49%) |
Jan 07, 2011 | 10.50 | 10.61 | 10.39 | 10.59 | 226,352,832 | +0.16(+1.50%) |
Jan 06, 2011 | 10.56 | 10.58 | 10.37 | 10.43 | 202,336,768 | +0.00(+0.05%) |
Jan 05, 2011 | 10.34 | 10.53 | 10.31 | 10.43 | 112,348,272 | +0.04(+0.39%) |
Jan 04, 2011 | 10.27 | 10.39 | 10.19 | 10.39 | 72,829,352 | +0.11(+1.06%) |