Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.37 | 11.47 | 11.19 | 11.27 | 32,242,142 | -0.11(-0.95%) |
Mar 30, 2011 | 11.37 | 11.68 | 11.33 | 11.37 | 34,325,432 | -0.18(-1.53%) |
Mar 29, 2011 | 11.32 | 11.59 | 11.26 | 11.55 | 31,564,416 | +0.21(+1.82%) |
Mar 28, 2011 | 11.41 | 11.61 | 11.30 | 11.34 | 34,473,424 | +0.00(+0.00%) |
Mar 25, 2011 | 11.31 | 11.49 | 11.21 | 11.34 | 34,777,064 | +0.05(+0.43%) |
Mar 24, 2011 | 11.13 | 11.34 | 10.99 | 11.29 | 102,637,336 | +0.87(+8.39%) |
Mar 23, 2011 | 10.16 | 10.51 | 10.01 | 10.42 | 53,328,040 | +0.26(+2.51%) |
Mar 22, 2011 | 10.09 | 10.18 | 9.978 | 10.16 | 36,550,048 | -0.01(-0.10%) |
Mar 21, 2011 | 10.18 | 10.24 | 9.998 | 10.17 | 28,263,834 | +0.28(+2.88%) |
Mar 18, 2011 | 10.21 | 10.22 | 9.841 | 9.890 | 33,835,380 | -0.14(-1.37%) |
Mar 17, 2011 | 10.07 | 10.18 | 9.959 | 10.03 | 28,069,434 | +0.15(+1.54%) |
Mar 16, 2011 | 10.15 | 10.41 | 9.821 | 9.875 | 57,608,940 | -0.37(-3.60%) |
Mar 15, 2011 | 9.831 | 10.35 | 9.674 | 10.24 | 57,312,772 | +0.07(+0.68%) |
Mar 14, 2011 | 10.47 | 10.66 | 10.16 | 10.17 | 52,087,064 | +0.12(+1.17%) |
Mar 11, 2011 | 9.733 | 10.11 | 9.723 | 10.06 | 47,057,652 | +0.31(+3.17%) |
Mar 10, 2011 | 9.880 | 9.959 | 9.478 | 9.748 | 70,578,736 | -0.39(-3.83%) |
Mar 09, 2011 | 10.64 | 10.65 | 10.12 | 10.14 | 58,927,232 | -0.56(-5.23%) |
Mar 08, 2011 | 10.78 | 10.90 | 10.62 | 10.70 | 34,123,400 | -0.14(-1.27%) |
Mar 07, 2011 | 11.45 | 11.46 | 10.66 | 10.83 | 53,550,320 | -0.60(-5.24%) |
Mar 04, 2011 | 11.39 | 11.46 | 11.19 | 11.43 | 33,477,514 | +0.07(+0.61%) |
Mar 03, 2011 | 11.08 | 11.42 | 11.06 | 11.36 | 35,871,636 | +0.47(+4.33%) |
Mar 02, 2011 | 10.77 | 11.08 | 10.76 | 10.89 | 41,428,416 | +0.13(+1.19%) |
Mar 01, 2011 | 11.00 | 11.10 | 10.74 | 10.76 | 29,360,134 | -0.17(-1.53%) |
Feb 28, 2011 | 11.41 | 11.45 | 10.72 | 10.93 | 48,548,772 | -0.30(-2.71%) |
Feb 25, 2011 | 10.94 | 11.25 | 10.91 | 11.24 | 40,042,052 | +0.52(+4.86%) |
Feb 24, 2011 | 10.42 | 10.75 | 10.26 | 10.71 | 49,884,696 | +0.35(+3.41%) |
Feb 23, 2011 | 10.65 | 10.69 | 10.09 | 10.36 | 59,365,540 | -0.36(-3.40%) |
Feb 22, 2011 | 11.24 | 11.25 | 10.66 | 10.73 | 56,842,964 | -0.77(-6.67%) |
Feb 18, 2011 | 11.67 | 11.68 | 11.44 | 11.49 | 24,011,154 | -0.10(-0.84%) |
Feb 17, 2011 | 11.37 | 11.66 | 11.34 | 11.59 | 25,860,950 | +0.17(+1.46%) |
Feb 16, 2011 | 11.59 | 11.61 | 11.34 | 11.42 | 32,574,298 | -0.04(-0.34%) |
Feb 15, 2011 | 11.47 | 11.61 | 11.30 | 11.46 | 37,811,920 | +0.02(+0.17%) |
Feb 14, 2011 | 11.32 | 11.74 | 11.30 | 11.44 | 68,107,384 | +0.32(+2.91%) |
Feb 11, 2011 | 11.01 | 11.29 | 10.94 | 11.12 | 54,433,900 | +0.01(+0.10%) |
Feb 10, 2011 | 10.87 | 11.18 | 10.82 | 11.11 | 37,284,452 | +0.05(+0.44%) |
Feb 09, 2011 | 11.27 | 11.39 | 10.98 | 11.06 | 50,281,144 | -0.18(-1.57%) |
Feb 08, 2011 | 11.13 | 11.26 | 10.82 | 11.24 | 40,467,888 | +0.15(+1.33%) |
Feb 07, 2011 | 10.97 | 11.23 | 10.95 | 11.09 | 46,170,508 | +0.24(+2.17%) |
Feb 04, 2011 | 10.71 | 10.90 | 10.62 | 10.85 | 28,673,532 | +0.15(+1.42%) |
Feb 03, 2011 | 10.80 | 10.82 | 10.55 | 10.70 | 25,011,714 | +0.00(+0.05%) |
Feb 02, 2011 | 10.50 | 10.80 | 10.49 | 10.70 | 28,863,014 | +0.08(+0.74%) |
Feb 01, 2011 | 10.48 | 10.71 | 10.46 | 10.62 | 41,400,728 | +0.27(+2.56%) |
Jan 31, 2011 | 10.31 | 10.44 | 10.07 | 10.35 | 35,006,492 | +0.17(+1.64%) |
Jan 28, 2011 | 10.57 | 10.58 | 9.978 | 10.18 | 52,542,912 | -0.22(-2.08%) |
Jan 27, 2011 | 10.17 | 10.46 | 10.15 | 10.40 | 84,200,768 | +0.63(+6.43%) |
Jan 26, 2011 | 9.841 | 9.919 | 9.723 | 9.772 | 38,998,076 | -0.02(-0.25%) |
Jan 25, 2011 | 9.870 | 10.04 | 9.713 | 9.797 | 52,884,224 | -0.07(-0.75%) |
Jan 24, 2011 | 9.654 | 9.900 | 9.448 | 9.870 | 66,400,060 | +0.21(+2.16%) |
Jan 21, 2011 | 9.821 | 9.821 | 9.556 | 9.662 | 57,902,416 | +0.23(+2.47%) |
Jan 20, 2011 | 9.291 | 9.487 | 9.104 | 9.428 | 31,779,688 | +0.23(+2.45%) |
Jan 19, 2011 | 9.438 | 9.507 | 9.055 | 9.203 | 44,137,200 | -0.28(-3.00%) |
Jan 18, 2011 | 9.576 | 9.733 | 9.419 | 9.487 | 28,736,412 | -0.05(-0.51%) |
Jan 14, 2011 | 9.556 | 9.684 | 9.478 | 9.536 | 41,419,680 | +0.08(+0.83%) |
Jan 13, 2011 | 9.615 | 9.694 | 9.409 | 9.458 | 76,542,648 | +0.28(+3.10%) |
Jan 12, 2011 | 8.692 | 9.325 | 8.682 | 9.173 | 93,729,696 | +0.61(+7.11%) |
Jan 11, 2011 | 8.466 | 8.574 | 8.328 | 8.564 | 28,011,772 | +0.17(+1.99%) |
Jan 10, 2011 | 8.525 | 8.525 | 8.240 | 8.397 | 31,048,086 | -0.09(-1.10%) |
Jan 07, 2011 | 8.407 | 8.545 | 8.299 | 8.491 | 24,967,078 | +0.06(+0.76%) |
Jan 06, 2011 | 8.515 | 8.545 | 8.397 | 8.427 | 25,740,304 | +0.04(+0.47%) |
Jan 05, 2011 | 8.260 | 8.623 | 8.250 | 8.387 | 39,310,000 | +0.10(+1.18%) |
Jan 04, 2011 | 8.230 | 8.427 | 8.211 | 8.289 | 45,458,268 | +0.16(+1.99%) |