Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.54 | 11.90 | 11.51 | 11.88 | 79,164,664 | +0.43(+3.73%) |
Jan 28, 2011 | 11.59 | 11.65 | 11.30 | 11.45 | 66,440,024 | -0.14(-1.20%) |
Jan 27, 2011 | 11.65 | 11.79 | 11.53 | 11.59 | 52,177,924 | -0.07(-0.61%) |
Jan 26, 2011 | 11.79 | 11.81 | 11.56 | 11.66 | 70,468,560 | +0.01(+0.11%) |
Jan 25, 2011 | 11.81 | 11.85 | 11.58 | 11.65 | 41,988,040 | -0.23(-1.93%) |
Jan 24, 2011 | 11.65 | 11.88 | 11.58 | 11.88 | 41,956,960 | +0.19(+1.66%) |
Jan 21, 2011 | 11.89 | 11.92 | 11.65 | 11.69 | 41,476,604 | -0.12(-1.01%) |
Jan 20, 2011 | 11.87 | 11.87 | 11.60 | 11.81 | 62,715,544 | -0.11(-0.90%) |
Jan 19, 2011 | 12.21 | 12.29 | 11.84 | 11.91 | 55,930,564 | -0.19(-1.60%) |
Jan 18, 2011 | 12.13 | 12.16 | 12.00 | 12.11 | 43,955,856 | +0.00(+0.03%) |
Jan 14, 2011 | 12.00 | 12.13 | 11.95 | 12.10 | 37,264,728 | +0.08(+0.65%) |
Jan 13, 2011 | 12.44 | 12.46 | 11.95 | 12.03 | 73,588,624 | -0.40(-3.25%) |
Jan 12, 2011 | 12.11 | 12.45 | 12.04 | 12.43 | 99,195,888 | +0.45(+3.75%) |
Jan 11, 2011 | 11.86 | 12.01 | 11.76 | 11.98 | 54,931,248 | +0.30(+2.55%) |
Jan 10, 2011 | 11.72 | 11.80 | 11.63 | 11.68 | 54,467,232 | -0.03(-0.28%) |
Jan 07, 2011 | 11.87 | 11.95 | 11.68 | 11.71 | 55,226,584 | -0.31(-2.56%) |
Jan 06, 2011 | 11.97 | 12.05 | 11.87 | 12.02 | 46,186,748 | -0.00(-0.03%) |
Jan 05, 2011 | 11.76 | 12.09 | 11.74 | 12.03 | 64,040,708 | +0.06(+0.54%) |
Jan 04, 2011 | 11.87 | 11.98 | 11.70 | 11.96 | 66,122,948 | -0.10(-0.83%) |
Jan 03, 2011 | 12.19 | 12.23 | 12.02 | 12.06 | 72,715,784 | -0.18(-1.45%) |
Dec 31, 2010 | 12.11 | 12.27 | 12.03 | 12.24 | 28,621,428 | +0.09(+0.74%) |
Dec 30, 2010 | 11.99 | 12.19 | 11.95 | 12.15 | 78,993,000 | +0.28(+2.40%) |
Dec 29, 2010 | 11.65 | 11.87 | 11.64 | 11.86 | 65,370,420 | +0.33(+2.86%) |
Dec 28, 2010 | 11.38 | 11.56 | 11.35 | 11.53 | 60,696,564 | +0.29(+2.59%) |
Dec 27, 2010 | 11.04 | 11.27 | 11.04 | 11.24 | 33,803,688 | +0.16(+1.40%) |
Dec 23, 2010 | 10.97 | 11.10 | 10.94 | 11.09 | 38,953,952 | +0.05(+0.50%) |
Dec 22, 2010 | 10.94 | 11.04 | 10.86 | 11.03 | 37,077,796 | +0.11(+0.98%) |
Dec 21, 2010 | 10.99 | 11.03 | 10.91 | 10.93 | 40,723,952 | +0.03(+0.27%) |
Dec 20, 2010 | 10.91 | 11.02 | 10.82 | 10.90 | 50,094,624 | -0.05(-0.44%) |
Dec 17, 2010 | 10.76 | 10.94 | 10.71 | 10.94 | 43,417,136 | +0.23(+2.16%) |
Dec 16, 2010 | 10.76 | 10.79 | 10.67 | 10.71 | 43,293,404 | +0.01(+0.09%) |
Dec 15, 2010 | 10.81 | 10.87 | 10.68 | 10.70 | 46,554,608 | -0.24(-2.17%) |
Dec 14, 2010 | 10.91 | 11.02 | 10.86 | 10.94 | 59,389,484 | +0.05(+0.41%) |
Dec 13, 2010 | 10.90 | 11.02 | 10.83 | 10.90 | 57,136,516 | +0.11(+0.98%) |
Dec 10, 2010 | 10.72 | 10.81 | 10.64 | 10.79 | 39,040,616 | +0.11(+1.02%) |
Dec 09, 2010 | 10.80 | 10.82 | 10.58 | 10.68 | 46,949,928 | +0.00(+0.00%) |
Dec 08, 2010 | 10.75 | 10.86 | 10.56 | 10.68 | 45,551,484 | -0.11(-1.01%) |
Dec 07, 2010 | 11.28 | 11.30 | 10.77 | 10.79 | 73,558,352 | -0.30(-2.72%) |
Dec 06, 2010 | 11.07 | 11.17 | 11.03 | 11.09 | 41,509,476 | +0.05(+0.44%) |
Dec 03, 2010 | 10.80 | 11.05 | 10.78 | 11.04 | 42,964,024 | +0.20(+1.81%) |
Dec 02, 2010 | 10.79 | 10.95 | 10.76 | 10.85 | 44,208,864 | +0.15(+1.38%) |
Dec 01, 2010 | 10.63 | 10.75 | 10.56 | 10.70 | 48,498,888 | +0.28(+2.71%) |
Nov 30, 2010 | 10.34 | 10.54 | 10.28 | 10.42 | 58,369,620 | -0.05(-0.46%) |
Nov 29, 2010 | 10.34 | 10.48 | 10.23 | 10.47 | 64,942,272 | +0.11(+1.09%) |
Nov 26, 2010 | 10.33 | 10.38 | 10.24 | 10.35 | 41,282,772 | -0.24(-2.27%) |
Nov 24, 2010 | 10.43 | 10.59 | 10.59 | 10.59 | 52,848,608 | +0.31(+3.00%) |
Nov 23, 2010 | 10.30 | 10.37 | 10.24 | 10.29 | 62,214,992 | -0.23(-2.20%) |
Nov 22, 2010 | 10.67 | 10.76 | 10.44 | 10.52 | 48,359,960 | -0.27(-2.50%) |
Nov 19, 2010 | 10.73 | 10.80 | 10.58 | 10.79 | 39,656,424 | -0.00(-0.03%) |
Nov 18, 2010 | 10.76 | 10.87 | 10.69 | 10.79 | 50,213,864 | +0.25(+2.41%) |
Nov 17, 2010 | 10.58 | 10.68 | 10.50 | 10.54 | 44,235,068 | +0.10(+0.95%) |
Nov 16, 2010 | 10.68 | 10.69 | 10.37 | 10.44 | 76,960,336 | -0.38(-3.53%) |
Nov 15, 2010 | 10.98 | 11.00 | 10.81 | 10.82 | 43,631,740 | -0.06(-0.53%) |
Nov 12, 2010 | 11.01 | 11.12 | 10.76 | 10.88 | 82,671,392 | -0.38(-3.39%) |
Nov 11, 2010 | 11.22 | 11.33 | 11.20 | 11.26 | 48,927,144 | -0.14(-1.27%) |
Nov 10, 2010 | 11.44 | 11.50 | 11.22 | 11.40 | 59,271,564 | -0.05(-0.42%) |
Nov 09, 2010 | 11.70 | 11.73 | 11.39 | 11.45 | 55,714,988 | -0.14(-1.22%) |
Nov 08, 2010 | 11.49 | 11.61 | 11.43 | 11.59 | 40,883,224 | -0.01(-0.08%) |
Nov 05, 2010 | 11.68 | 11.70 | 11.53 | 11.60 | 48,615,232 | -0.06(-0.55%) |
Nov 04, 2010 | 11.40 | 11.70 | 11.40 | 11.67 | 82,362,960 | +0.47(+4.22%) |
Nov 03, 2010 | 11.25 | 11.27 | 11.01 | 11.20 | 72,343,504 | +0.07(+0.61%) |
Nov 02, 2010 | 11.05 | 11.14 | 10.93 | 11.13 | 49,793,328 | +0.17(+1.58%) |