Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.59 | 10.71 | 10.59 | 10.65 | 476,438,560 | +0.15(+1.45%) |
Feb 25, 2011 | 10.41 | 10.51 | 10.40 | 10.50 | 449,668,896 | +0.16(+1.54%) |
Feb 24, 2011 | 10.38 | 10.41 | 10.21 | 10.34 | 591,677,760 | +0.01(+0.08%) |
Feb 23, 2011 | 10.22 | 10.39 | 10.21 | 10.33 | 795,066,240 | +0.12(+1.18%) |
Feb 22, 2011 | 10.32 | 10.42 | 10.19 | 10.21 | 1,031,479,808 | -0.36(-3.41%) |
Feb 18, 2011 | 10.82 | 10.84 | 10.54 | 10.57 | 966,659,520 | -0.23(-2.16%) |
Feb 17, 2011 | 10.77 | 10.87 | 10.75 | 10.81 | 627,287,744 | -0.15(-1.33%) |
Feb 16, 2011 | 10.88 | 11.01 | 10.87 | 10.95 | 565,375,552 | +0.10(+0.90%) |
Feb 15, 2011 | 10.83 | 10.86 | 10.78 | 10.85 | 335,215,264 | +0.02(+0.20%) |
Feb 14, 2011 | 10.76 | 10.84 | 10.76 | 10.83 | 367,206,080 | +0.07(+0.65%) |
Feb 11, 2011 | 10.70 | 10.79 | 10.66 | 10.76 | 435,272,608 | +0.07(+0.65%) |
Feb 10, 2011 | 10.78 | 10.86 | 10.50 | 10.69 | 1,098,416,384 | -0.11(-1.01%) |
Feb 09, 2011 | 10.71 | 10.83 | 10.70 | 10.80 | 571,143,360 | +0.09(+0.83%) |
Feb 08, 2011 | 10.67 | 10.72 | 10.62 | 10.71 | 450,294,304 | +0.10(+0.94%) |
Feb 07, 2011 | 10.49 | 10.65 | 10.48 | 10.61 | 573,694,848 | +0.16(+1.55%) |
Feb 04, 2011 | 10.36 | 10.46 | 10.36 | 10.45 | 381,115,744 | +0.09(+0.89%) |
Feb 03, 2011 | 10.37 | 10.38 | 10.21 | 10.36 | 465,682,176 | -0.03(-0.26%) |
Feb 02, 2011 | 10.39 | 10.41 | 10.36 | 10.38 | 306,337,248 | -0.02(-0.21%) |
Feb 01, 2011 | 10.29 | 10.42 | 10.28 | 10.41 | 504,729,600 | +0.17(+1.68%) |
Jan 31, 2011 | 10.13 | 10.26 | 10.08 | 10.23 | 446,376,256 | +0.10(+0.96%) |
Jan 28, 2011 | 10.38 | 10.39 | 10.06 | 10.14 | 700,108,480 | -0.21(-2.07%) |
Jan 27, 2011 | 10.37 | 10.40 | 10.34 | 10.35 | 337,195,264 | -0.02(-0.19%) |
Jan 26, 2011 | 10.34 | 10.42 | 10.30 | 10.37 | 599,717,440 | +0.07(+0.72%) |
Jan 25, 2011 | 10.14 | 10.30 | 10.09 | 10.30 | 647,085,760 | +0.12(+1.17%) |
Jan 24, 2011 | 9.858 | 10.18 | 9.854 | 10.18 | 679,879,808 | +0.32(+3.28%) |
Jan 21, 2011 | 10.07 | 10.10 | 9.851 | 9.854 | 893,346,944 | -0.18(-1.79%) |
Jan 20, 2011 | 10.15 | 10.20 | 9.956 | 10.03 | 905,067,392 | -0.19(-1.82%) |
Jan 19, 2011 | 10.51 | 10.51 | 10.16 | 10.22 | 1,343,171,200 | -0.05(-0.53%) |
Jan 18, 2011 | 9.938 | 10.40 | 9.832 | 10.27 | 2,216,300,544 | -0.24(-2.25%) |
Jan 14, 2011 | 10.43 | 10.51 | 10.39 | 10.51 | 365,722,176 | +0.08(+0.81%) |
Jan 13, 2011 | 10.41 | 10.45 | 10.37 | 10.43 | 351,446,048 | +0.04(+0.37%) |
Jan 12, 2011 | 10.35 | 10.39 | 10.31 | 10.39 | 357,778,048 | +0.08(+0.81%) |
Jan 11, 2011 | 10.40 | 10.40 | 10.24 | 10.30 | 524,474,048 | -0.02(-0.24%) |
Jan 10, 2011 | 10.22 | 10.35 | 10.17 | 10.33 | 530,746,400 | +0.19(+1.88%) |
Jan 07, 2011 | 10.07 | 10.14 | 10.01 | 10.14 | 369,381,120 | +0.07(+0.72%) |
Jan 06, 2011 | 10.09 | 10.11 | 10.04 | 10.07 | 355,099,040 | -0.01(-0.08%) |
Jan 05, 2011 | 9.939 | 10.08 | 9.938 | 10.07 | 300,545,472 | +0.08(+0.82%) |
Jan 04, 2011 | 10.03 | 10.03 | 9.897 | 9.992 | 366,012,544 | +0.05(+0.52%) |
Jan 03, 2011 | 9.821 | 9.960 | 9.797 | 9.940 | 526,608,192 | +0.21(+2.17%) |
Dec 31, 2010 | 9.740 | 9.756 | 9.691 | 9.728 | 229,323,504 | -0.03(-0.34%) |
Dec 30, 2010 | 9.816 | 9.817 | 9.743 | 9.761 | 186,497,424 | -0.05(-0.50%) |
Dec 29, 2010 | 9.839 | 9.846 | 9.805 | 9.811 | 193,199,616 | -0.01(-0.06%) |
Dec 28, 2010 | 9.829 | 9.852 | 9.804 | 9.816 | 207,977,920 | +0.02(+0.24%) |
Dec 27, 2010 | 9.737 | 9.815 | 9.697 | 9.792 | 295,315,648 | +0.03(+0.33%) |
Dec 23, 2010 | 9.802 | 9.806 | 9.747 | 9.760 | 264,665,936 | -0.05(-0.48%) |
Dec 22, 2010 | 9.783 | 9.824 | 9.758 | 9.807 | 314,877,792 | +0.03(+0.29%) |
Dec 21, 2010 | 9.741 | 9.783 | 9.713 | 9.778 | 303,074,368 | +0.06(+0.62%) |
Dec 20, 2010 | 9.699 | 9.749 | 9.598 | 9.718 | 455,345,632 | +0.05(+0.50%) |
Dec 17, 2010 | 9.700 | 9.705 | 9.658 | 9.669 | 458,454,752 | -0.02(-0.20%) |
Dec 16, 2010 | 9.684 | 9.730 | 9.654 | 9.689 | 380,759,840 | +0.03(+0.28%) |
Dec 15, 2010 | 9.651 | 9.741 | 9.627 | 9.662 | 491,918,528 | +0.00(+0.02%) |
Dec 14, 2010 | 9.703 | 9.728 | 9.621 | 9.660 | 415,738,592 | -0.04(-0.43%) |
Dec 13, 2010 | 9.783 | 9.804 | 9.681 | 9.701 | 15,915 | +0.03(+0.35%) |
Dec 10, 2010 | 9.640 | 9.683 | 9.609 | 9.668 | 310,939,424 | +0.02(+0.25%) |
Dec 09, 2010 | 9.715 | 9.726 | 9.621 | 9.644 | 347,796,832 | -0.04(-0.39%) |
Dec 08, 2010 | 9.640 | 9.682 | 9.564 | 9.681 | 379,934,432 | +0.08(+0.88%) |
Dec 07, 2010 | 9.766 | 9.771 | 9.594 | 9.597 | 462,321,952 | -0.06(-0.61%) |
Dec 06, 2010 | 9.610 | 9.721 | 9.603 | 9.656 | 528,498,336 | +0.08(+0.85%) |
Dec 03, 2010 | 9.561 | 9.610 | 9.541 | 9.574 | 405,428,000 | -0.02(-0.22%) |
Dec 02, 2010 | 9.577 | 9.621 | 9.497 | 9.595 | 548,200,704 | +0.05(+0.55%) |