Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.77 | 11.79 | 11.72 | 11.76 | 19,933,876 | -0.04(-0.31%) |
Mar 30, 2011 | 11.79 | 11.87 | 11.75 | 11.79 | 21,565,964 | +0.06(+0.54%) |
Mar 29, 2011 | 11.76 | 11.78 | 11.69 | 11.73 | 18,697,174 | -0.04(-0.31%) |
Mar 28, 2011 | 11.73 | 11.83 | 11.70 | 11.77 | 42,384,292 | +0.10(+0.89%) |
Mar 25, 2011 | 11.73 | 11.75 | 11.65 | 11.66 | 19,714,478 | -0.05(-0.42%) |
Mar 24, 2011 | 11.58 | 11.73 | 11.55 | 11.71 | 29,742,736 | +0.14(+1.25%) |
Mar 23, 2011 | 11.47 | 11.59 | 11.44 | 11.57 | 20,323,122 | +0.08(+0.71%) |
Mar 22, 2011 | 11.37 | 11.55 | 11.36 | 11.49 | 27,194,130 | +0.13(+1.11%) |
Mar 21, 2011 | 11.34 | 11.39 | 11.33 | 11.36 | 23,162,090 | +0.16(+1.41%) |
Mar 18, 2011 | 11.16 | 11.24 | 11.07 | 11.20 | 33,767,320 | +0.16(+1.47%) |
Mar 17, 2011 | 11.10 | 11.19 | 11.02 | 11.04 | 26,341,908 | +0.07(+0.62%) |
Mar 16, 2011 | 11.11 | 11.16 | 10.93 | 10.97 | 32,447,250 | -0.19(-1.70%) |
Mar 15, 2011 | 11.11 | 11.18 | 11.10 | 11.16 | 24,207,768 | -0.13(-1.12%) |
Mar 14, 2011 | 11.25 | 11.38 | 11.25 | 11.29 | 19,063,530 | -0.03(-0.24%) |
Mar 11, 2011 | 11.30 | 11.36 | 11.25 | 11.32 | 30,660,480 | -0.09(-0.83%) |
Mar 10, 2011 | 11.44 | 11.49 | 11.40 | 11.41 | 24,219,002 | -0.08(-0.66%) |
Mar 09, 2011 | 11.39 | 11.49 | 11.38 | 11.49 | 18,070,942 | +0.07(+0.58%) |
Mar 08, 2011 | 11.31 | 11.45 | 11.30 | 11.42 | 17,780,486 | +0.12(+1.10%) |
Mar 07, 2011 | 11.33 | 11.39 | 11.29 | 11.29 | 73,821,760 | +0.03(+0.24%) |
Mar 04, 2011 | 11.30 | 11.34 | 11.19 | 11.27 | 75,496,512 | -0.05(-0.47%) |
Mar 03, 2011 | 11.22 | 11.36 | 11.19 | 11.32 | 85,076,080 | +0.17(+1.56%) |
Mar 02, 2011 | 11.22 | 11.27 | 11.13 | 11.15 | 30,257,090 | -0.03(-0.28%) |
Mar 01, 2011 | 11.34 | 11.44 | 11.17 | 11.18 | 26,938,806 | -0.11(-0.98%) |
Feb 28, 2011 | 11.11 | 11.30 | 11.09 | 11.29 | 34,351,916 | +0.19(+1.72%) |
Feb 25, 2011 | 10.99 | 11.10 | 10.99 | 11.10 | 19,819,626 | +0.10(+0.93%) |
Feb 24, 2011 | 10.94 | 11.02 | 10.92 | 11.00 | 20,626,808 | +0.00(+0.00%) |
Feb 23, 2011 | 11.01 | 11.07 | 10.97 | 11.00 | 28,985,984 | -0.01(-0.12%) |
Feb 22, 2011 | 10.97 | 11.09 | 10.95 | 11.01 | 23,903,246 | -0.02(-0.20%) |
Feb 18, 2011 | 11.01 | 11.04 | 10.95 | 11.03 | 19,258,564 | +0.03(+0.24%) |
Feb 17, 2011 | 10.89 | 11.01 | 10.87 | 11.01 | 32,428,472 | +0.11(+1.02%) |
Feb 16, 2011 | 10.91 | 10.94 | 10.84 | 10.89 | 23,299,166 | +0.00(+0.00%) |
Feb 15, 2011 | 10.86 | 10.91 | 10.82 | 10.89 | 17,519,136 | -0.00(-0.04%) |
Feb 14, 2011 | 10.89 | 10.90 | 10.80 | 10.90 | 19,219,402 | +0.02(+0.20%) |
Feb 11, 2011 | 10.71 | 10.90 | 10.68 | 10.88 | 23,973,970 | +0.16(+1.45%) |
Feb 10, 2011 | 10.73 | 10.77 | 10.70 | 10.72 | 19,627,936 | -0.03(-0.25%) |
Feb 09, 2011 | 10.74 | 10.76 | 10.70 | 10.75 | 17,678,620 | +0.01(+0.08%) |
Feb 08, 2011 | 10.72 | 10.74 | 10.66 | 10.74 | 20,739,948 | +0.03(+0.29%) |
Feb 07, 2011 | 10.72 | 10.72 | 10.63 | 10.71 | 42,022,516 | +0.03(+0.25%) |
Feb 04, 2011 | 10.74 | 10.74 | 10.60 | 10.68 | 21,344,554 | -0.02(-0.21%) |
Feb 03, 2011 | 10.54 | 10.72 | 10.48 | 10.70 | 35,059,320 | +0.16(+1.56%) |
Feb 02, 2011 | 10.49 | 10.58 | 10.48 | 10.54 | 26,366,628 | +0.04(+0.42%) |
Feb 01, 2011 | 10.52 | 10.55 | 10.45 | 10.49 | 36,455,828 | +0.03(+0.30%) |
Jan 31, 2011 | 10.58 | 10.59 | 10.39 | 10.46 | 36,582,352 | -0.12(-1.18%) |
Jan 28, 2011 | 10.65 | 10.71 | 10.59 | 10.59 | 28,142,916 | -0.06(-0.54%) |
Jan 27, 2011 | 10.81 | 10.84 | 10.62 | 10.64 | 33,423,280 | -0.15(-1.42%) |
Jan 26, 2011 | 10.82 | 10.87 | 10.79 | 10.80 | 24,293,492 | -0.01(-0.10%) |
Jan 25, 2011 | 10.84 | 10.88 | 10.76 | 10.81 | 24,232,196 | -0.06(-0.53%) |
Jan 24, 2011 | 10.72 | 10.87 | 10.70 | 10.87 | 30,349,662 | +0.15(+1.37%) |
Jan 21, 2011 | 10.76 | 10.78 | 10.68 | 10.72 | 52,171,176 | +0.02(+0.21%) |
Jan 20, 2011 | 10.68 | 10.76 | 10.67 | 10.70 | 22,555,490 | +0.02(+0.21%) |
Jan 19, 2011 | 10.72 | 10.74 | 10.66 | 10.68 | 20,896,824 | -0.04(-0.37%) |
Jan 18, 2011 | 10.68 | 10.78 | 10.68 | 10.72 | 28,525,998 | -0.04(-0.33%) |
Jan 14, 2011 | 10.72 | 10.77 | 10.68 | 10.75 | 18,247,622 | +0.02(+0.17%) |
Jan 13, 2011 | 10.70 | 10.75 | 10.66 | 10.73 | 17,268,132 | +0.03(+0.25%) |
Jan 12, 2011 | 10.70 | 10.75 | 10.64 | 10.71 | 30,583,504 | -0.00(-0.04%) |
Jan 11, 2011 | 10.84 | 10.84 | 10.70 | 10.71 | 28,415,794 | -0.08(-0.70%) |
Jan 10, 2011 | 10.93 | 10.93 | 10.76 | 10.79 | 35,141,596 | -0.07(-0.61%) |
Jan 07, 2011 | 10.96 | 10.98 | 10.84 | 10.85 | 26,687,782 | -0.11(-0.97%) |
Jan 06, 2011 | 10.93 | 10.98 | 10.88 | 10.96 | 23,748,136 | +0.07(+0.60%) |
Jan 05, 2011 | 10.87 | 10.91 | 10.81 | 10.89 | 28,772,880 | +0.04(+0.37%) |
Jan 04, 2011 | 10.89 | 10.90 | 10.74 | 10.85 | 28,329,660 | -0.03(-0.29%) |