Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.988 | 10.01 | 9.899 | 9.899 | 107,987,992 | -0.11(-1.13%) |
Apr 28, 2011 | 9.923 | 10.04 | 9.875 | 10.01 | 114,478,720 | +0.07(+0.73%) |
Apr 27, 2011 | 9.867 | 9.996 | 9.859 | 9.939 | 147,513,696 | +0.08(+0.82%) |
Apr 26, 2011 | 10.07 | 10.10 | 9.859 | 9.859 | 181,925,792 | -0.17(-1.69%) |
Apr 25, 2011 | 10.13 | 10.16 | 9.955 | 10.03 | 139,578,928 | +0.10(+1.06%) |
Apr 21, 2011 | 9.939 | 9.996 | 9.867 | 9.923 | 125,246,184 | +0.03(+0.33%) |
Apr 20, 2011 | 10.02 | 10.06 | 9.843 | 9.891 | 223,506,832 | -0.06(-0.57%) |
Apr 19, 2011 | 10.10 | 10.10 | 9.794 | 9.947 | 226,421,360 | -0.06(-0.64%) |
Apr 18, 2011 | 10.15 | 10.16 | 9.867 | 10.01 | 325,119,936 | -0.32(-3.12%) |
Apr 15, 2011 | 10.66 | 10.75 | 10.33 | 10.33 | 330,408,480 | -0.25(-2.36%) |
Apr 14, 2011 | 10.61 | 10.69 | 10.54 | 10.58 | 143,237,792 | -0.11(-1.06%) |
Apr 13, 2011 | 10.97 | 11.00 | 10.65 | 10.70 | 154,208,848 | -0.16(-1.48%) |
Apr 12, 2011 | 10.80 | 10.95 | 10.73 | 10.86 | 124,597,144 | -0.02(-0.15%) |
Apr 11, 2011 | 10.88 | 10.96 | 10.83 | 10.87 | 78,481,112 | +0.01(+0.07%) |
Apr 08, 2011 | 10.99 | 11.06 | 10.84 | 10.87 | 108,848,424 | -0.10(-0.96%) |
Apr 07, 2011 | 11.12 | 11.19 | 10.91 | 10.97 | 147,845,056 | -0.09(-0.80%) |
Apr 06, 2011 | 10.96 | 11.11 | 10.91 | 11.06 | 168,712,016 | +0.20(+1.86%) |
Apr 05, 2011 | 10.83 | 10.88 | 10.78 | 10.86 | 81,528,960 | +0.02(+0.22%) |
Apr 04, 2011 | 10.80 | 10.96 | 10.80 | 10.83 | 88,120,600 | +0.06(+0.52%) |
Apr 01, 2011 | 10.84 | 10.97 | 10.76 | 10.78 | 117,915,312 | +0.03(+0.30%) |
Mar 31, 2011 | 10.76 | 10.79 | 10.71 | 10.75 | 106,914,232 | -0.10(-0.89%) |
Mar 30, 2011 | 10.80 | 10.93 | 10.70 | 10.84 | 150,137,520 | +0.08(+0.75%) |
Mar 29, 2011 | 10.81 | 10.81 | 10.61 | 10.76 | 145,846,688 | -0.02(-0.15%) |
Mar 28, 2011 | 10.82 | 10.93 | 10.78 | 10.78 | 97,442,536 | +0.02(+0.23%) |
Mar 25, 2011 | 10.87 | 10.91 | 10.74 | 10.75 | 143,072,448 | -0.11(-1.04%) |
Mar 24, 2011 | 10.93 | 10.96 | 10.74 | 10.87 | 211,618,656 | -0.14(-1.25%) |
Mar 23, 2011 | 11.06 | 11.08 | 10.78 | 11.00 | 285,771,808 | -0.19(-1.66%) |
Mar 22, 2011 | 11.32 | 11.33 | 11.19 | 11.19 | 107,052,672 | -0.14(-1.21%) |
Mar 21, 2011 | 11.21 | 11.33 | 11.20 | 11.33 | 141,787,552 | +0.01(+0.07%) |
Mar 18, 2011 | 11.45 | 11.52 | 11.27 | 11.32 | 247,183,744 | +0.05(+0.43%) |
Mar 17, 2011 | 11.20 | 11.32 | 11.08 | 11.27 | 163,206,544 | +0.21(+1.90%) |
Mar 16, 2011 | 11.29 | 11.37 | 11.01 | 11.06 | 221,578,864 | -0.19(-1.72%) |
Mar 15, 2011 | 11.23 | 11.33 | 11.18 | 11.25 | 210,804,288 | -0.22(-1.90%) |
Mar 14, 2011 | 11.50 | 11.57 | 11.34 | 11.47 | 139,104,592 | -0.12(-1.04%) |
Mar 11, 2011 | 11.37 | 11.63 | 11.37 | 11.59 | 138,570,224 | +0.10(+0.84%) |
Mar 10, 2011 | 11.62 | 11.66 | 11.50 | 11.50 | 192,843,696 | -0.27(-2.26%) |
Mar 09, 2011 | 11.82 | 11.84 | 11.67 | 11.76 | 183,977,200 | -0.08(-0.68%) |
Mar 08, 2011 | 11.50 | 11.85 | 11.45 | 11.84 | 310,507,552 | +0.53(+4.70%) |
Mar 07, 2011 | 11.43 | 11.50 | 11.22 | 11.31 | 172,404,032 | -0.07(-0.64%) |
Mar 04, 2011 | 11.53 | 11.54 | 11.27 | 11.38 | 181,488,304 | -0.12(-1.05%) |
Mar 03, 2011 | 11.33 | 11.52 | 11.33 | 11.50 | 172,748,352 | +0.31(+2.74%) |
Mar 02, 2011 | 11.22 | 11.34 | 11.13 | 11.20 | 143,175,984 | -0.02(-0.22%) |
Mar 01, 2011 | 11.53 | 11.56 | 11.21 | 11.22 | 199,807,440 | -0.29(-2.52%) |
Feb 28, 2011 | 11.49 | 11.66 | 11.41 | 11.51 | 169,876,816 | +0.07(+0.63%) |
Feb 25, 2011 | 11.41 | 11.54 | 11.37 | 11.44 | 157,502,096 | +0.19(+1.65%) |
Feb 24, 2011 | 11.37 | 11.41 | 11.11 | 11.25 | 249,907,872 | -0.16(-1.41%) |
Feb 23, 2011 | 11.41 | 11.63 | 11.21 | 11.41 | 243,625,024 | -0.01(-0.07%) |
Feb 22, 2011 | 11.58 | 11.70 | 11.35 | 11.42 | 232,352,544 | -0.46(-3.86%) |
Feb 18, 2011 | 11.95 | 11.99 | 11.82 | 11.88 | 122,116,728 | -0.05(-0.40%) |
Feb 17, 2011 | 11.88 | 12.01 | 11.87 | 11.93 | 128,390,584 | -0.02(-0.20%) |
Feb 16, 2011 | 11.93 | 11.99 | 11.84 | 11.95 | 164,728,896 | +0.06(+0.47%) |
Feb 15, 2011 | 11.92 | 11.99 | 11.83 | 11.90 | 135,819,360 | -0.10(-0.81%) |
Feb 14, 2011 | 11.90 | 12.04 | 11.85 | 11.99 | 139,463,280 | +0.10(+0.81%) |
Feb 11, 2011 | 11.58 | 11.98 | 11.56 | 11.90 | 193,904,080 | +0.23(+1.93%) |
Feb 10, 2011 | 11.68 | 11.79 | 11.66 | 11.67 | 163,869,232 | -0.12(-1.02%) |
Feb 09, 2011 | 11.65 | 11.83 | 11.61 | 11.79 | 186,192,784 | +0.02(+0.21%) |
Feb 08, 2011 | 11.79 | 11.89 | 11.68 | 11.77 | 196,433,568 | -0.05(-0.41%) |
Feb 07, 2011 | 11.69 | 11.90 | 11.62 | 11.82 | 185,201,984 | +0.31(+2.66%) |
Feb 04, 2011 | 11.62 | 11.66 | 11.37 | 11.51 | 175,058,784 | -0.11(-0.97%) |
Feb 03, 2011 | 11.41 | 11.66 | 11.40 | 11.62 | 180,922,736 | +0.15(+1.33%) |
Feb 02, 2011 | 11.54 | 11.56 | 11.38 | 11.47 | 174,022,784 | -0.06(-0.49%) |