Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.11 | 11.26 | 11.00 | 11.02 | 72,134,008 | -0.09(-0.80%) |
Apr 28, 2011 | 11.13 | 11.27 | 11.08 | 11.11 | 67,944,736 | -0.02(-0.16%) |
Apr 27, 2011 | 10.96 | 11.15 | 10.94 | 11.13 | 80,495,984 | +0.17(+1.55%) |
Apr 26, 2011 | 10.86 | 10.97 | 10.86 | 10.96 | 59,319,004 | +0.14(+1.28%) |
Apr 25, 2011 | 10.85 | 10.86 | 10.77 | 10.82 | 37,445,624 | -0.05(-0.42%) |
Apr 21, 2011 | 10.72 | 10.89 | 10.70 | 10.86 | 72,283,872 | +0.19(+1.82%) |
Apr 20, 2011 | 10.73 | 10.80 | 10.59 | 10.67 | 88,365,504 | -0.06(-0.59%) |
Apr 19, 2011 | 10.73 | 10.78 | 10.69 | 10.73 | 67,134,544 | +0.00(+0.00%) |
Apr 18, 2011 | 10.77 | 10.79 | 10.70 | 10.73 | 60,796,344 | -0.12(-1.11%) |
Apr 15, 2011 | 10.81 | 10.86 | 10.73 | 10.85 | 64,067,536 | +0.13(+1.19%) |
Apr 14, 2011 | 10.65 | 10.77 | 10.63 | 10.73 | 54,874,140 | +0.04(+0.36%) |
Apr 13, 2011 | 10.80 | 10.82 | 10.66 | 10.69 | 59,723,016 | -0.10(-0.89%) |
Apr 12, 2011 | 10.78 | 10.82 | 10.75 | 10.78 | 62,052,920 | -0.07(-0.68%) |
Apr 11, 2011 | 10.89 | 10.92 | 10.85 | 10.86 | 64,383,364 | -0.02(-0.16%) |
Apr 08, 2011 | 10.83 | 10.88 | 10.80 | 10.87 | 73,928,624 | +0.06(+0.56%) |
Apr 07, 2011 | 10.79 | 10.82 | 10.62 | 10.81 | 84,783,048 | +0.02(+0.23%) |
Apr 06, 2011 | 10.74 | 10.82 | 10.70 | 10.79 | 71,045,392 | +0.07(+0.66%) |
Apr 05, 2011 | 10.71 | 10.82 | 10.69 | 10.72 | 83,613,112 | -0.02(-0.23%) |
Apr 04, 2011 | 10.73 | 10.77 | 10.70 | 10.74 | 107,852,928 | +0.05(+0.49%) |
Apr 01, 2011 | 10.78 | 10.80 | 10.60 | 10.69 | 349,468,064 | +0.01(+0.07%) |
Mar 31, 2011 | 10.69 | 10.77 | 10.65 | 10.68 | 334,144,896 | -0.04(-0.36%) |
Mar 30, 2011 | 10.51 | 10.81 | 10.50 | 10.72 | 151,387,584 | +0.23(+2.20%) |
Mar 29, 2011 | 10.24 | 10.50 | 10.23 | 10.49 | 120,400,320 | +0.24(+2.35%) |
Mar 28, 2011 | 10.13 | 10.34 | 10.09 | 10.25 | 144,621,360 | +0.18(+1.77%) |
Mar 25, 2011 | 10.00 | 10.09 | 9.992 | 10.07 | 67,782,544 | +0.11(+1.09%) |
Mar 24, 2011 | 9.950 | 10.04 | 9.919 | 9.964 | 93,120,208 | +0.14(+1.42%) |
Mar 23, 2011 | 9.786 | 9.852 | 9.758 | 9.824 | 62,534,784 | +0.01(+0.14%) |
Mar 22, 2011 | 9.873 | 9.880 | 9.775 | 9.810 | 82,746,160 | -0.06(-0.57%) |
Mar 21, 2011 | 9.826 | 9.922 | 9.824 | 9.866 | 177,592,256 | +0.11(+1.15%) |
Mar 18, 2011 | 9.758 | 9.793 | 9.685 | 9.755 | 76,027,072 | +0.07(+0.72%) |
Mar 17, 2011 | 9.660 | 9.744 | 9.622 | 9.685 | 74,726,304 | +0.14(+1.50%) |
Mar 16, 2011 | 9.678 | 9.685 | 9.521 | 9.542 | 106,525,392 | -0.17(-1.73%) |
Mar 15, 2011 | 9.713 | 9.842 | 9.671 | 9.709 | 110,802,280 | -0.13(-1.35%) |
Mar 14, 2011 | 9.887 | 9.922 | 9.758 | 9.842 | 72,478,096 | -0.09(-0.95%) |
Mar 11, 2011 | 9.947 | 10.03 | 9.859 | 9.936 | 62,674,324 | -0.05(-0.52%) |
Mar 10, 2011 | 10.02 | 10.06 | 9.961 | 9.988 | 98,785,704 | -0.06(-0.63%) |
Mar 09, 2011 | 9.950 | 10.09 | 9.905 | 10.05 | 82,536,496 | +0.12(+1.16%) |
Mar 08, 2011 | 9.824 | 9.985 | 9.810 | 9.936 | 86,230,184 | +0.20(+2.01%) |
Mar 07, 2011 | 9.758 | 9.810 | 9.681 | 9.741 | 68,416,120 | -0.01(-0.06%) |
Mar 04, 2011 | 9.852 | 9.898 | 9.702 | 9.747 | 76,014,448 | -0.07(-0.76%) |
Mar 03, 2011 | 9.891 | 9.912 | 9.789 | 9.821 | 62,662,512 | -0.01(-0.14%) |
Mar 02, 2011 | 9.803 | 9.957 | 9.786 | 9.835 | 76,982,536 | +0.03(+0.32%) |
Mar 01, 2011 | 9.933 | 9.961 | 9.789 | 9.803 | 63,646,972 | -0.10(-1.05%) |
Feb 28, 2011 | 9.863 | 9.915 | 9.830 | 9.907 | 60,683,288 | +0.09(+0.88%) |
Feb 25, 2011 | 9.702 | 9.838 | 9.695 | 9.821 | 46,019,908 | +0.07(+0.75%) |
Feb 24, 2011 | 9.779 | 9.793 | 9.639 | 9.748 | 80,609,792 | -0.04(-0.39%) |
Feb 23, 2011 | 9.863 | 9.877 | 9.782 | 9.786 | 70,934,048 | -0.06(-0.60%) |
Feb 22, 2011 | 9.887 | 9.922 | 9.793 | 9.845 | 74,411,832 | -0.13(-1.30%) |
Feb 18, 2011 | 9.961 | 9.978 | 9.898 | 9.974 | 56,480,664 | +0.02(+0.25%) |
Feb 17, 2011 | 9.866 | 9.968 | 9.828 | 9.950 | 54,119,860 | +0.07(+0.71%) |
Feb 16, 2011 | 9.842 | 9.912 | 9.807 | 9.880 | 65,313,064 | +0.03(+0.28%) |
Feb 15, 2011 | 9.887 | 9.894 | 9.775 | 9.852 | 67,753,840 | -0.08(-0.84%) |
Feb 14, 2011 | 9.915 | 9.961 | 9.849 | 9.936 | 65,560,948 | -0.00(-0.04%) |
Feb 11, 2011 | 9.821 | 9.981 | 9.807 | 9.940 | 63,737,164 | +0.08(+0.81%) |
Feb 10, 2011 | 9.769 | 9.929 | 9.706 | 9.859 | 101,033,464 | +0.09(+0.97%) |
Feb 09, 2011 | 9.744 | 9.779 | 9.646 | 9.765 | 53,393,868 | +0.02(+0.22%) |
Feb 08, 2011 | 9.765 | 9.775 | 9.695 | 9.744 | 56,787,728 | -0.02(-0.18%) |
Feb 07, 2011 | 9.765 | 9.779 | 9.672 | 9.762 | 94,214,568 | -0.00(-0.04%) |
Feb 04, 2011 | 9.796 | 9.796 | 9.716 | 9.765 | 52,490,524 | -0.01(-0.07%) |
Feb 03, 2011 | 9.660 | 9.779 | 9.629 | 9.772 | 60,391,304 | +0.11(+1.16%) |
Feb 02, 2011 | 9.789 | 9.793 | 9.622 | 9.660 | 67,025,844 | -0.07(-0.72%) |