Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.70 | 11.85 | 11.67 | 11.72 | 71,151,320 | -0.02(-0.14%) |
Mar 30, 2011 | 11.74 | 11.74 | 11.74 | 11.74 | 66,791,844 | -0.02(-0.21%) |
Mar 29, 2011 | 11.61 | 11.78 | 11.61 | 11.76 | 58,612,536 | +0.06(+0.54%) |
Mar 28, 2011 | 11.79 | 11.81 | 11.66 | 11.70 | 49,468,320 | -0.05(-0.39%) |
Mar 25, 2011 | 11.75 | 11.83 | 11.72 | 11.75 | 66,587,188 | +0.03(+0.25%) |
Mar 24, 2011 | 11.54 | 11.75 | 11.44 | 11.72 | 85,749,000 | +0.22(+1.91%) |
Mar 23, 2011 | 11.48 | 11.54 | 11.39 | 11.50 | 59,713,796 | -0.01(-0.10%) |
Mar 22, 2011 | 11.52 | 11.59 | 11.44 | 11.51 | 79,596,864 | -0.02(-0.18%) |
Mar 21, 2011 | 11.55 | 11.60 | 11.50 | 11.53 | 82,522,816 | -0.12(-1.02%) |
Mar 18, 2011 | 11.66 | 11.71 | 11.53 | 11.65 | 138,374,592 | +0.17(+1.51%) |
Mar 17, 2011 | 11.27 | 11.51 | 11.24 | 11.48 | 102,238,392 | +0.33(+3.01%) |
Mar 16, 2011 | 11.34 | 11.37 | 11.05 | 11.14 | 121,375,712 | -0.27(-2.33%) |
Mar 15, 2011 | 11.38 | 11.46 | 11.34 | 11.41 | 137,652,992 | -0.03(-0.25%) |
Mar 14, 2011 | 11.23 | 11.70 | 11.23 | 11.44 | 293,657,216 | +0.20(+1.75%) |
Mar 11, 2011 | 11.16 | 11.29 | 11.14 | 11.24 | 69,513,864 | +0.07(+0.62%) |
Mar 10, 2011 | 11.29 | 11.30 | 11.16 | 11.17 | 74,213,272 | -0.18(-1.58%) |
Mar 09, 2011 | 11.32 | 11.37 | 11.26 | 11.35 | 50,546,516 | -0.01(-0.10%) |
Mar 08, 2011 | 11.33 | 11.40 | 11.24 | 11.36 | 65,320,660 | +0.04(+0.36%) |
Mar 07, 2011 | 11.34 | 11.35 | 11.17 | 11.32 | 79,346,352 | -0.03(-0.25%) |
Mar 04, 2011 | 11.38 | 11.49 | 11.27 | 11.35 | 88,470,240 | -0.06(-0.56%) |
Mar 03, 2011 | 11.19 | 11.45 | 11.15 | 11.41 | 101,904,632 | +0.33(+3.02%) |
Mar 02, 2011 | 11.07 | 11.08 | 10.95 | 11.08 | 80,502,392 | +0.03(+0.26%) |
Mar 01, 2011 | 11.17 | 11.25 | 11.04 | 11.05 | 89,807,208 | -0.06(-0.52%) |
Feb 28, 2011 | 10.94 | 11.15 | 10.91 | 11.11 | 86,341,032 | +0.22(+2.01%) |
Feb 25, 2011 | 10.92 | 10.94 | 10.80 | 10.89 | 53,962,240 | -0.02(-0.21%) |
Feb 24, 2011 | 10.86 | 10.94 | 10.78 | 10.91 | 70,693,976 | +0.08(+0.75%) |
Feb 23, 2011 | 10.84 | 10.89 | 10.78 | 10.83 | 74,728,688 | -0.07(-0.69%) |
Feb 22, 2011 | 10.90 | 11.04 | 10.81 | 10.90 | 107,328,024 | -0.17(-1.56%) |
Feb 18, 2011 | 11.18 | 11.18 | 11.01 | 11.08 | 70,233,944 | -0.10(-0.93%) |
Feb 17, 2011 | 11.09 | 11.19 | 10.98 | 11.18 | 73,929,456 | +0.05(+0.47%) |
Feb 16, 2011 | 11.01 | 11.14 | 10.97 | 11.13 | 64,840,548 | +0.13(+1.21%) |
Feb 15, 2011 | 10.94 | 11.00 | 10.86 | 11.00 | 64,582,100 | +0.00(+0.00%) |
Feb 14, 2011 | 10.86 | 11.00 | 10.81 | 11.00 | 61,865,784 | +0.13(+1.18%) |
Feb 11, 2011 | 10.80 | 10.94 | 10.75 | 10.87 | 72,583,496 | -0.08(-0.70%) |
Feb 10, 2011 | 10.97 | 11.00 | 10.90 | 10.94 | 67,518,528 | -0.05(-0.47%) |
Feb 09, 2011 | 11.01 | 11.04 | 10.88 | 11.00 | 59,041,212 | -0.06(-0.57%) |
Feb 08, 2011 | 10.97 | 11.07 | 10.96 | 11.06 | 43,712,796 | +0.07(+0.63%) |
Feb 07, 2011 | 11.12 | 11.14 | 10.96 | 10.99 | 70,538,240 | -0.15(-1.35%) |
Feb 04, 2011 | 11.02 | 11.14 | 10.93 | 11.14 | 75,635,040 | +0.23(+2.12%) |
Feb 03, 2011 | 10.89 | 11.11 | 10.77 | 10.91 | 113,415,576 | -0.03(-0.32%) |
Feb 02, 2011 | 11.02 | 11.09 | 10.86 | 10.94 | 126,716,448 | -0.04(-0.37%) |
Feb 01, 2011 | 10.57 | 11.08 | 10.55 | 10.99 | 235,312,784 | +0.57(+5.49%) |
Jan 31, 2011 | 10.40 | 10.48 | 10.38 | 10.41 | 73,543,336 | +0.04(+0.39%) |
Jan 28, 2011 | 10.59 | 10.61 | 10.37 | 10.37 | 81,869,712 | -0.19(-1.79%) |
Jan 27, 2011 | 10.50 | 10.58 | 10.44 | 10.56 | 74,850,744 | +0.07(+0.65%) |
Jan 26, 2011 | 10.63 | 10.64 | 10.49 | 10.49 | 95,189,952 | -0.06(-0.60%) |
Jan 25, 2011 | 10.64 | 10.72 | 10.52 | 10.56 | 123,106,872 | -0.02(-0.22%) |
Jan 24, 2011 | 10.48 | 10.60 | 10.47 | 10.58 | 109,886,008 | +0.09(+0.82%) |
Jan 21, 2011 | 10.43 | 10.51 | 10.38 | 10.49 | 69,528,920 | +0.07(+0.65%) |
Jan 20, 2011 | 10.47 | 10.50 | 10.30 | 10.43 | 88,246,360 | -0.05(-0.44%) |
Jan 19, 2011 | 10.53 | 10.57 | 10.37 | 10.47 | 66,807,752 | -0.03(-0.33%) |
Jan 18, 2011 | 10.49 | 10.54 | 10.45 | 10.51 | 54,766,832 | +0.02(+0.22%) |
Jan 14, 2011 | 10.40 | 10.49 | 10.37 | 10.48 | 52,653,240 | +0.07(+0.66%) |
Jan 13, 2011 | 10.48 | 10.56 | 10.37 | 10.41 | 80,302,040 | -0.09(-0.82%) |
Jan 12, 2011 | 10.45 | 10.52 | 10.41 | 10.50 | 47,988,216 | +0.09(+0.82%) |
Jan 11, 2011 | 10.39 | 10.47 | 10.36 | 10.41 | 57,009,392 | -0.02(-0.16%) |
Jan 10, 2011 | 10.41 | 10.48 | 10.38 | 10.43 | 196,743,536 | -0.05(-0.49%) |
Jan 07, 2011 | 10.40 | 10.50 | 10.29 | 10.48 | 228,672,656 | +0.16(+1.51%) |
Jan 06, 2011 | 10.45 | 10.48 | 10.27 | 10.33 | 204,410,464 | +0.00(+0.05%) |
Jan 05, 2011 | 10.24 | 10.43 | 10.21 | 10.32 | 113,499,696 | +0.04(+0.39%) |
Jan 04, 2011 | 10.17 | 10.29 | 10.08 | 10.28 | 73,575,760 | +0.11(+1.06%) |