Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 10.71 | 10.71 | 10.47 | 10.52 | 539,907,712 | -0.12(-1.10%) |
Feb 28, 2011 | 10.58 | 10.69 | 10.58 | 10.64 | 477,085,024 | +0.15(+1.45%) |
Feb 25, 2011 | 10.40 | 10.49 | 10.38 | 10.49 | 450,279,040 | +0.16(+1.54%) |
Feb 24, 2011 | 10.36 | 10.40 | 10.19 | 10.33 | 592,480,640 | +0.01(+0.08%) |
Feb 23, 2011 | 10.20 | 10.38 | 10.20 | 10.32 | 796,145,024 | +0.12(+1.18%) |
Feb 22, 2011 | 10.31 | 10.40 | 10.17 | 10.20 | 1,032,879,360 | -0.36(-3.41%) |
Feb 18, 2011 | 10.80 | 10.83 | 10.53 | 10.56 | 967,971,136 | -0.23(-2.16%) |
Feb 17, 2011 | 10.76 | 10.85 | 10.74 | 10.79 | 628,138,880 | -0.15(-1.33%) |
Feb 16, 2011 | 10.87 | 10.99 | 10.86 | 10.94 | 566,142,656 | +0.10(+0.90%) |
Feb 15, 2011 | 10.82 | 10.84 | 10.77 | 10.84 | 335,670,112 | +0.02(+0.20%) |
Feb 14, 2011 | 10.75 | 10.83 | 10.74 | 10.82 | 367,704,320 | +0.07(+0.65%) |
Feb 11, 2011 | 10.68 | 10.78 | 10.65 | 10.75 | 435,863,200 | +0.07(+0.65%) |
Feb 10, 2011 | 10.76 | 10.84 | 10.48 | 10.68 | 1,099,906,816 | -0.11(-1.01%) |
Feb 09, 2011 | 10.70 | 10.81 | 10.69 | 10.79 | 571,918,336 | +0.09(+0.83%) |
Feb 08, 2011 | 10.65 | 10.71 | 10.61 | 10.70 | 450,905,280 | +0.10(+0.94%) |
Feb 07, 2011 | 10.48 | 10.64 | 10.47 | 10.60 | 574,473,280 | +0.16(+1.55%) |
Feb 04, 2011 | 10.35 | 10.44 | 10.35 | 10.44 | 381,632,864 | +0.09(+0.89%) |
Feb 03, 2011 | 10.35 | 10.37 | 10.20 | 10.34 | 466,314,048 | -0.03(-0.26%) |
Feb 02, 2011 | 10.37 | 10.40 | 10.35 | 10.37 | 306,752,896 | -0.02(-0.21%) |
Feb 01, 2011 | 10.28 | 10.41 | 10.27 | 10.39 | 505,414,432 | +0.17(+1.68%) |
Jan 31, 2011 | 10.11 | 10.24 | 10.07 | 10.22 | 446,981,920 | +0.10(+0.96%) |
Jan 28, 2011 | 10.37 | 10.37 | 10.05 | 10.12 | 701,058,432 | -0.21(-2.07%) |
Jan 27, 2011 | 10.35 | 10.38 | 10.33 | 10.34 | 337,652,800 | -0.02(-0.19%) |
Jan 26, 2011 | 10.33 | 10.41 | 10.29 | 10.36 | 600,531,200 | +0.07(+0.72%) |
Jan 25, 2011 | 10.13 | 10.28 | 10.08 | 10.28 | 647,963,776 | +0.12(+1.17%) |
Jan 24, 2011 | 9.845 | 10.16 | 9.840 | 10.16 | 680,802,304 | +0.32(+3.28%) |
Jan 21, 2011 | 10.05 | 10.09 | 9.838 | 9.840 | 894,559,104 | -0.18(-1.79%) |
Jan 20, 2011 | 10.13 | 10.19 | 9.943 | 10.02 | 906,295,424 | -0.19(-1.82%) |
Jan 19, 2011 | 10.49 | 10.50 | 10.15 | 10.21 | 1,344,993,664 | -0.05(-0.53%) |
Jan 18, 2011 | 9.925 | 10.38 | 9.819 | 10.26 | 2,219,307,776 | -0.24(-2.25%) |
Jan 14, 2011 | 10.42 | 10.50 | 10.37 | 10.50 | 366,218,400 | +0.08(+0.81%) |
Jan 13, 2011 | 10.40 | 10.44 | 10.36 | 10.41 | 351,922,912 | +0.04(+0.37%) |
Jan 12, 2011 | 10.34 | 10.37 | 10.30 | 10.37 | 358,263,488 | +0.08(+0.81%) |
Jan 11, 2011 | 10.39 | 10.39 | 10.22 | 10.29 | 525,185,696 | -0.02(-0.24%) |
Jan 10, 2011 | 10.21 | 10.34 | 10.16 | 10.31 | 531,466,528 | +0.19(+1.88%) |
Jan 07, 2011 | 10.06 | 10.13 | 9.996 | 10.12 | 369,882,304 | +0.07(+0.72%) |
Jan 06, 2011 | 10.08 | 10.10 | 10.03 | 10.05 | 355,580,864 | -0.01(-0.08%) |
Jan 05, 2011 | 9.926 | 10.07 | 9.924 | 10.06 | 300,953,280 | +0.08(+0.82%) |
Jan 04, 2011 | 10.01 | 10.01 | 9.883 | 9.978 | 366,509,184 | +0.05(+0.52%) |