Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.12 | 10.13 | 9.993 | 10.02 | 381,221,152 | -0.07(-0.66%) |
May 23, 2011 | 9.952 | 10.13 | 9.935 | 10.09 | 452,649,056 | -0.02(-0.24%) |
May 20, 2011 | 10.24 | 10.28 | 10.10 | 10.11 | 400,480,352 | -0.16(-1.56%) |
May 19, 2011 | 10.32 | 10.33 | 10.21 | 10.27 | 308,624,544 | +0.02(+0.19%) |
May 18, 2011 | 10.15 | 10.29 | 10.13 | 10.25 | 395,619,520 | +0.11(+1.11%) |
May 17, 2011 | 10.01 | 10.14 | 9.975 | 10.14 | 535,656,416 | +0.09(+0.85%) |
May 16, 2011 | 10.23 | 10.29 | 10.03 | 10.05 | 532,583,168 | -0.22(-2.12%) |
May 13, 2011 | 10.42 | 10.44 | 10.26 | 10.27 | 386,271,296 | -0.18(-1.75%) |
May 12, 2011 | 10.44 | 10.47 | 10.32 | 10.45 | 379,285,664 | -0.02(-0.19%) |
May 11, 2011 | 10.53 | 10.56 | 10.41 | 10.47 | 396,321,088 | -0.07(-0.64%) |
May 10, 2011 | 10.52 | 10.55 | 10.46 | 10.54 | 337,919,520 | +0.06(+0.53%) |
May 09, 2011 | 10.49 | 10.53 | 10.45 | 10.48 | 242,445,664 | +0.03(+0.27%) |
May 06, 2011 | 10.55 | 10.56 | 10.44 | 10.46 | 331,861,952 | -0.00(-0.03%) |
May 05, 2011 | 10.51 | 10.58 | 10.44 | 10.46 | 397,846,464 | -0.08(-0.81%) |
May 04, 2011 | 10.50 | 10.61 | 10.46 | 10.54 | 462,641,088 | +0.04(+0.39%) |
May 03, 2011 | 10.50 | 10.55 | 10.42 | 10.50 | 371,103,008 | +0.06(+0.55%) |
May 02, 2011 | 10.44 | 10.57 | 10.42 | 10.44 | 523,218,528 | -0.12(-1.10%) |
Apr 29, 2011 | 10.46 | 10.67 | 10.46 | 10.56 | 1,190,840,064 | +0.10(+0.97%) |
Apr 28, 2011 | 10.44 | 10.55 | 10.42 | 10.46 | 427,439,488 | -0.10(-0.97%) |
Apr 27, 2011 | 10.62 | 10.63 | 10.47 | 10.56 | 420,880,640 | -0.01(-0.08%) |
Apr 26, 2011 | 10.66 | 10.71 | 10.54 | 10.57 | 399,931,968 | -0.08(-0.73%) |
Apr 25, 2011 | 10.62 | 10.67 | 10.56 | 10.65 | 314,977,952 | +0.07(+0.66%) |
Apr 21, 2011 | 10.71 | 10.71 | 10.51 | 10.58 | 892,636,480 | +0.25(+2.42%) |
Apr 20, 2011 | 10.36 | 10.43 | 10.30 | 10.33 | 819,029,632 | +0.14(+1.35%) |
Apr 19, 2011 | 10.05 | 10.19 | 10.00 | 10.19 | 496,031,136 | +0.18(+1.81%) |
Apr 18, 2011 | 9.835 | 10.02 | 9.656 | 10.01 | 724,899,712 | +0.13(+1.34%) |
Apr 15, 2011 | 10.05 | 10.06 | 9.856 | 9.876 | 537,422,016 | -0.15(-1.49%) |
Apr 14, 2011 | 10.10 | 10.13 | 10.01 | 10.03 | 357,397,664 | -0.11(-1.10%) |
Apr 13, 2011 | 10.10 | 10.14 | 10.03 | 10.14 | 409,963,968 | +0.11(+1.12%) |
Apr 12, 2011 | 9.967 | 10.07 | 9.959 | 10.03 | 504,307,584 | +0.05(+0.48%) |
Apr 11, 2011 | 10.07 | 10.12 | 9.953 | 9.977 | 472,426,048 | -0.13(-1.27%) |
Apr 08, 2011 | 10.25 | 10.26 | 10.07 | 10.11 | 447,069,024 | -0.09(-0.89%) |
Apr 07, 2011 | 10.20 | 10.27 | 10.13 | 10.20 | 442,011,616 | +0.00(+0.01%) |
Apr 06, 2011 | 10.29 | 10.37 | 10.17 | 10.20 | 476,152,608 | -0.03(-0.25%) |
Apr 05, 2011 | 10.16 | 10.32 | 10.13 | 10.22 | 571,716,032 | -0.07(-0.67%) |
Apr 04, 2011 | 10.38 | 10.39 | 10.21 | 10.29 | 545,386,624 | -0.10(-0.98%) |
Apr 01, 2011 | 10.59 | 10.60 | 10.35 | 10.39 | 495,772,576 | -0.12(-1.13%) |
Mar 31, 2011 | 10.45 | 10.55 | 10.44 | 10.51 | 324,485,472 | -0.00(-0.04%) |
Mar 30, 2011 | 10.51 | 10.58 | 10.48 | 10.51 | 389,493,664 | -0.07(-0.66%) |
Mar 29, 2011 | 10.49 | 10.58 | 10.44 | 10.58 | 417,243,520 | +0.02(+0.15%) |
Mar 28, 2011 | 10.65 | 10.69 | 10.57 | 10.57 | 365,721,600 | -0.03(-0.31%) |
Mar 25, 2011 | 10.50 | 10.62 | 10.47 | 10.60 | 531,901,536 | +0.20(+1.90%) |
Mar 24, 2011 | 10.31 | 10.44 | 10.22 | 10.40 | 478,596,416 | +0.17(+1.70%) |
Mar 23, 2011 | 10.23 | 10.26 | 10.13 | 10.23 | 441,327,456 | -0.06(-0.59%) |
Mar 22, 2011 | 10.33 | 10.33 | 10.23 | 10.29 | 385,950,080 | +0.06(+0.56%) |
Mar 21, 2011 | 10.21 | 10.25 | 10.11 | 10.23 | 488,915,584 | +0.26(+2.61%) |
Mar 18, 2011 | 10.17 | 10.20 | 9.953 | 9.973 | 891,940,096 | -0.12(-1.19%) |
Mar 17, 2011 | 10.16 | 10.24 | 9.972 | 10.09 | 779,758,848 | +0.14(+1.40%) |
Mar 16, 2011 | 10.31 | 10.34 | 9.840 | 9.953 | 1,364,735,616 | -0.47(-4.46%) |
Mar 15, 2011 | 10.32 | 10.49 | 10.26 | 10.42 | 851,974,912 | -0.25(-2.30%) |
Mar 14, 2011 | 10.65 | 10.75 | 10.60 | 10.66 | 516,251,776 | +0.05(+0.45%) |
Mar 11, 2011 | 10.41 | 10.63 | 10.40 | 10.62 | 557,845,696 | +0.16(+1.53%) |
Mar 10, 2011 | 10.53 | 10.55 | 10.40 | 10.46 | 601,011,840 | -0.17(-1.65%) |
Mar 09, 2011 | 10.70 | 10.70 | 10.57 | 10.63 | 536,714,752 | -0.10(-0.92%) |
Mar 08, 2011 | 10.70 | 10.78 | 10.62 | 10.73 | 421,638,016 | +0.01(+0.11%) |
Mar 07, 2011 | 10.90 | 10.91 | 10.60 | 10.72 | 645,959,616 | -0.14(-1.29%) |
Mar 04, 2011 | 10.86 | 10.87 | 10.79 | 10.86 | 536,750,496 | +0.01(+0.12%) |
Mar 03, 2011 | 10.77 | 10.85 | 10.73 | 10.84 | 592,174,720 | +0.22(+2.11%) |
Mar 02, 2011 | 10.55 | 10.69 | 10.51 | 10.62 | 712,790,592 | +0.08(+0.80%) |