Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.10 | 10.12 | 9.979 | 10.01 | 381,738,240 | -0.07(-0.66%) |
May 23, 2011 | 9.938 | 10.12 | 9.922 | 10.07 | 453,263,008 | -0.02(-0.24%) |
May 20, 2011 | 10.23 | 10.27 | 10.09 | 10.10 | 401,023,520 | -0.16(-1.56%) |
May 19, 2011 | 10.30 | 10.31 | 10.20 | 10.26 | 309,043,136 | +0.02(+0.19%) |
May 18, 2011 | 10.13 | 10.27 | 10.12 | 10.24 | 396,156,128 | +0.11(+1.11%) |
May 17, 2011 | 9.999 | 10.12 | 9.961 | 10.12 | 536,382,976 | +0.09(+0.85%) |
May 16, 2011 | 10.22 | 10.28 | 10.02 | 10.04 | 533,305,536 | -0.22(-2.11%) |
May 13, 2011 | 10.41 | 10.43 | 10.25 | 10.26 | 386,795,232 | -0.18(-1.75%) |
May 12, 2011 | 10.42 | 10.45 | 10.31 | 10.44 | 379,800,128 | -0.02(-0.19%) |
May 11, 2011 | 10.51 | 10.54 | 10.40 | 10.46 | 396,858,656 | -0.07(-0.63%) |
May 10, 2011 | 10.51 | 10.53 | 10.44 | 10.52 | 338,377,856 | +0.06(+0.53%) |
May 09, 2011 | 10.48 | 10.52 | 10.44 | 10.47 | 242,774,496 | +0.03(+0.27%) |
May 06, 2011 | 10.53 | 10.54 | 10.43 | 10.44 | 332,312,064 | -0.00(-0.03%) |
May 05, 2011 | 10.49 | 10.57 | 10.42 | 10.44 | 398,386,080 | -0.08(-0.81%) |
May 04, 2011 | 10.49 | 10.60 | 10.45 | 10.53 | 463,268,608 | +0.04(+0.39%) |
May 03, 2011 | 10.48 | 10.54 | 10.41 | 10.49 | 371,606,368 | +0.06(+0.56%) |
May 02, 2011 | 10.42 | 10.56 | 10.41 | 10.43 | 523,928,192 | -0.12(-1.10%) |
Apr 29, 2011 | 10.44 | 10.66 | 10.44 | 10.55 | 1,192,455,168 | +0.10(+0.97%) |
Apr 28, 2011 | 10.43 | 10.53 | 10.41 | 10.44 | 428,019,264 | -0.10(-0.97%) |
Apr 27, 2011 | 10.61 | 10.61 | 10.45 | 10.55 | 421,451,520 | -0.01(-0.08%) |
Apr 26, 2011 | 10.65 | 10.69 | 10.52 | 10.55 | 400,474,432 | -0.08(-0.73%) |
Apr 25, 2011 | 10.61 | 10.65 | 10.55 | 10.63 | 315,405,184 | +0.07(+0.66%) |
Apr 21, 2011 | 10.69 | 10.70 | 10.50 | 10.56 | 893,847,168 | +0.25(+2.42%) |
Apr 20, 2011 | 10.35 | 10.41 | 10.29 | 10.31 | 820,140,480 | +0.14(+1.35%) |
Apr 19, 2011 | 10.03 | 10.18 | 9.991 | 10.18 | 496,703,936 | +0.18(+1.81%) |
Apr 18, 2011 | 9.822 | 10.01 | 9.643 | 9.995 | 725,882,944 | +0.13(+1.34%) |
Apr 15, 2011 | 10.04 | 10.05 | 9.843 | 9.863 | 538,150,912 | -0.15(-1.49%) |
Apr 14, 2011 | 10.08 | 10.12 | 10.00 | 10.01 | 357,882,432 | -0.11(-1.10%) |
Apr 13, 2011 | 10.09 | 10.12 | 10.02 | 10.12 | 410,520,032 | +0.11(+1.12%) |
Apr 12, 2011 | 9.954 | 10.05 | 9.945 | 10.01 | 504,991,616 | +0.05(+0.48%) |
Apr 11, 2011 | 10.06 | 10.11 | 9.940 | 9.963 | 473,066,816 | -0.13(-1.27%) |
Apr 08, 2011 | 10.24 | 10.24 | 10.06 | 10.09 | 447,675,424 | -0.09(-0.89%) |
Apr 07, 2011 | 10.18 | 10.25 | 10.12 | 10.18 | 442,611,136 | +0.00(+0.01%) |
Apr 06, 2011 | 10.28 | 10.36 | 10.15 | 10.18 | 476,798,464 | -0.03(-0.25%) |
Apr 05, 2011 | 10.15 | 10.31 | 10.12 | 10.21 | 572,491,456 | -0.07(-0.67%) |
Apr 04, 2011 | 10.37 | 10.38 | 10.19 | 10.28 | 546,126,336 | -0.10(-0.98%) |
Apr 01, 2011 | 10.57 | 10.59 | 10.34 | 10.38 | 496,445,024 | -0.12(-1.13%) |
Mar 31, 2011 | 10.43 | 10.54 | 10.42 | 10.50 | 324,925,600 | -0.00(-0.04%) |
Mar 30, 2011 | 10.50 | 10.57 | 10.46 | 10.50 | 390,021,984 | -0.07(-0.66%) |
Mar 29, 2011 | 10.47 | 10.57 | 10.42 | 10.57 | 417,809,440 | +0.02(+0.15%) |
Mar 28, 2011 | 10.64 | 10.67 | 10.55 | 10.55 | 366,217,664 | -0.03(-0.31%) |
Mar 25, 2011 | 10.48 | 10.60 | 10.45 | 10.59 | 532,623,008 | +0.20(+1.90%) |
Mar 24, 2011 | 10.30 | 10.42 | 10.21 | 10.39 | 479,245,568 | +0.17(+1.70%) |
Mar 23, 2011 | 10.22 | 10.25 | 10.12 | 10.22 | 441,926,048 | -0.06(-0.59%) |
Mar 22, 2011 | 10.32 | 10.32 | 10.21 | 10.28 | 386,473,568 | +0.06(+0.56%) |
Mar 21, 2011 | 10.20 | 10.23 | 10.10 | 10.22 | 489,578,720 | +0.26(+2.61%) |
Mar 18, 2011 | 10.15 | 10.19 | 9.939 | 9.959 | 893,149,888 | -0.12(-1.19%) |
Mar 17, 2011 | 10.14 | 10.23 | 9.959 | 10.08 | 780,816,512 | +0.14(+1.40%) |
Mar 16, 2011 | 10.30 | 10.33 | 9.826 | 9.939 | 1,366,586,752 | -0.46(-4.46%) |
Mar 15, 2011 | 10.30 | 10.48 | 10.24 | 10.40 | 853,130,496 | -0.24(-2.30%) |
Mar 14, 2011 | 10.64 | 10.74 | 10.58 | 10.65 | 516,952,000 | +0.05(+0.45%) |
Mar 11, 2011 | 10.40 | 10.61 | 10.39 | 10.60 | 558,602,368 | +0.16(+1.53%) |
Mar 10, 2011 | 10.52 | 10.53 | 10.39 | 10.44 | 601,827,008 | -0.17(-1.65%) |
Mar 09, 2011 | 10.68 | 10.68 | 10.56 | 10.62 | 537,442,688 | -0.10(-0.92%) |
Mar 08, 2011 | 10.69 | 10.76 | 10.61 | 10.71 | 422,209,920 | +0.01(+0.11%) |
Mar 07, 2011 | 10.88 | 10.89 | 10.58 | 10.70 | 646,835,776 | -0.14(-1.29%) |
Mar 04, 2011 | 10.84 | 10.85 | 10.77 | 10.84 | 537,478,528 | +0.01(+0.12%) |
Mar 03, 2011 | 10.76 | 10.84 | 10.72 | 10.83 | 592,977,920 | +0.22(+2.11%) |
Mar 02, 2011 | 10.54 | 10.67 | 10.49 | 10.61 | 713,757,376 | +0.08(+0.80%) |