Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.35 | 10.43 | 10.33 | 10.36 | 73,902,752 | +0.04(+0.39%) |
Jan 28, 2011 | 10.54 | 10.56 | 10.32 | 10.32 | 82,269,816 | -0.19(-1.78%) |
Jan 27, 2011 | 10.45 | 10.53 | 10.39 | 10.51 | 75,216,552 | +0.07(+0.65%) |
Jan 26, 2011 | 10.58 | 10.58 | 10.44 | 10.44 | 95,655,160 | -0.06(-0.60%) |
Jan 25, 2011 | 10.58 | 10.67 | 10.47 | 10.51 | 123,708,520 | -0.02(-0.22%) |
Jan 24, 2011 | 10.43 | 10.54 | 10.41 | 10.53 | 110,423,040 | +0.09(+0.82%) |
Jan 21, 2011 | 10.38 | 10.45 | 10.33 | 10.44 | 69,868,720 | +0.07(+0.65%) |
Jan 20, 2011 | 10.42 | 10.45 | 10.25 | 10.37 | 88,677,640 | -0.05(-0.44%) |
Jan 19, 2011 | 10.48 | 10.52 | 10.32 | 10.42 | 67,134,256 | -0.03(-0.33%) |
Jan 18, 2011 | 10.44 | 10.49 | 10.40 | 10.45 | 55,034,484 | +0.02(+0.22%) |
Jan 14, 2011 | 10.35 | 10.44 | 10.32 | 10.43 | 52,910,564 | +0.07(+0.66%) |
Jan 13, 2011 | 10.43 | 10.51 | 10.32 | 10.36 | 80,694,488 | -0.09(-0.82%) |
Jan 12, 2011 | 10.40 | 10.47 | 10.36 | 10.45 | 48,222,740 | +0.09(+0.82%) |
Jan 11, 2011 | 10.34 | 10.42 | 10.31 | 10.36 | 57,288,004 | -0.02(-0.16%) |
Jan 10, 2011 | 10.36 | 10.43 | 10.33 | 10.38 | 197,705,056 | -0.05(-0.49%) |
Jan 07, 2011 | 10.35 | 10.45 | 10.24 | 10.43 | 229,790,224 | +0.15(+1.51%) |
Jan 06, 2011 | 10.40 | 10.43 | 10.22 | 10.28 | 205,409,456 | +0.00(+0.05%) |
Jan 05, 2011 | 10.19 | 10.37 | 10.16 | 10.27 | 114,054,392 | +0.04(+0.39%) |
Jan 04, 2011 | 10.12 | 10.24 | 10.03 | 10.23 | 73,935,336 | +0.11(+1.06%) |
Jan 03, 2011 | 10.07 | 10.15 | 10.02 | 10.12 | 56,867,404 | +0.16(+1.66%) |
Dec 31, 2010 | 9.919 | 10.00 | 9.914 | 9.959 | 41,911,688 | +0.01(+0.11%) |
Dec 30, 2010 | 9.953 | 9.988 | 9.925 | 9.948 | 52,477,312 | -0.06(-0.62%) |
Dec 29, 2010 | 10.06 | 10.07 | 9.982 | 10.01 | 41,727,588 | +0.01(+0.06%) |
Dec 28, 2010 | 9.942 | 10.07 | 9.925 | 10.00 | 52,646,996 | +0.06(+0.57%) |
Dec 27, 2010 | 9.959 | 9.982 | 9.914 | 9.948 | 34,724,620 | -0.07(-0.68%) |
Dec 23, 2010 | 9.982 | 10.04 | 9.976 | 10.02 | 38,190,084 | +0.03(+0.28%) |
Dec 22, 2010 | 9.880 | 9.988 | 9.840 | 9.988 | 62,674,732 | +0.10(+1.04%) |
Dec 21, 2010 | 9.794 | 9.919 | 9.754 | 9.885 | 88,897,320 | +0.09(+0.87%) |
Dec 20, 2010 | 9.675 | 9.817 | 9.658 | 9.800 | 69,754,848 | +0.11(+1.17%) |
Dec 17, 2010 | 9.726 | 9.743 | 9.663 | 9.686 | 91,656,568 | -0.11(-1.10%) |
Dec 16, 2010 | 9.709 | 9.794 | 9.680 | 9.794 | 62,894,484 | +0.08(+0.82%) |
Dec 15, 2010 | 9.698 | 9.834 | 9.695 | 9.715 | 68,070,736 | -0.02(-0.18%) |
Dec 14, 2010 | 9.823 | 9.840 | 9.703 | 9.732 | 91,809,616 | -0.05(-0.47%) |
Dec 13, 2010 | 9.760 | 9.868 | 9.703 | 9.777 | 83,109,128 | +0.10(+1.00%) |
Dec 10, 2010 | 9.533 | 9.703 | 9.470 | 9.680 | 75,480,104 | +0.15(+1.56%) |
Dec 09, 2010 | 9.544 | 9.555 | 9.436 | 9.532 | 55,739,520 | +0.02(+0.23%) |
Dec 08, 2010 | 9.527 | 9.601 | 9.470 | 9.510 | 75,328,968 | -0.03(-0.30%) |
Dec 07, 2010 | 9.629 | 9.652 | 9.521 | 9.538 | 109,807,016 | -0.02(-0.24%) |
Dec 06, 2010 | 9.498 | 9.732 | 9.487 | 9.561 | 93,738,328 | +0.05(+0.54%) |
Dec 03, 2010 | 9.510 | 9.515 | 9.442 | 9.510 | 73,043,296 | +0.02(+0.18%) |
Dec 02, 2010 | 9.550 | 9.561 | 9.453 | 9.493 | 59,080,604 | -0.01(-0.07%) |
Dec 01, 2010 | 9.379 | 9.527 | 9.339 | 9.499 | 78,827,880 | +0.23(+2.53%) |
Nov 30, 2010 | 9.351 | 9.368 | 9.254 | 9.265 | 76,985,744 | -0.15(-1.63%) |
Nov 29, 2010 | 9.334 | 9.453 | 9.242 | 9.419 | 68,711,304 | +0.04(+0.42%) |
Nov 26, 2010 | 9.425 | 9.453 | 9.362 | 9.379 | 28,975,020 | -0.11(-1.21%) |
Nov 24, 2010 | 9.430 | 9.494 | 9.494 | 9.494 | 41,221,668 | +0.07(+0.73%) |
Nov 23, 2010 | 9.396 | 9.515 | 9.345 | 9.425 | 69,720,984 | -0.03(-0.36%) |
Nov 22, 2010 | 9.476 | 9.515 | 9.385 | 9.459 | 56,803,308 | -0.10(-1.00%) |
Nov 19, 2010 | 9.504 | 9.572 | 9.481 | 9.554 | 57,542,688 | -0.02(-0.19%) |
Nov 18, 2010 | 9.413 | 9.607 | 9.413 | 9.572 | 51,417,580 | +0.20(+2.12%) |
Nov 17, 2010 | 9.385 | 9.476 | 9.368 | 9.373 | 66,521,272 | -0.07(-0.72%) |
Nov 16, 2010 | 9.453 | 9.527 | 9.390 | 9.442 | 75,669,232 | -0.22(-2.24%) |
Nov 15, 2010 | 9.652 | 9.680 | 9.510 | 9.658 | 64,077,208 | +0.07(+0.77%) |
Nov 12, 2010 | 9.578 | 9.653 | 9.533 | 9.584 | 71,772,264 | -0.07(-0.77%) |
Nov 11, 2010 | 9.453 | 9.675 | 9.447 | 9.658 | 77,798,048 | +0.08(+0.83%) |
Nov 10, 2010 | 9.641 | 9.643 | 9.470 | 9.578 | 94,828,504 | -0.09(-0.88%) |
Nov 09, 2010 | 9.709 | 9.743 | 9.641 | 9.663 | 81,827,600 | -0.04(-0.41%) |
Nov 08, 2010 | 9.703 | 9.737 | 9.624 | 9.703 | 66,264,832 | -0.07(-0.70%) |
Nov 05, 2010 | 9.897 | 9.942 | 9.698 | 9.771 | 101,066,464 | -0.11(-1.15%) |
Nov 04, 2010 | 9.999 | 9.999 | 9.834 | 9.885 | 102,148,024 | -0.02(-0.17%) |
Nov 03, 2010 | 9.857 | 9.942 | 9.823 | 9.902 | 89,680,120 | +0.08(+0.80%) |
Nov 02, 2010 | 9.930 | 10.03 | 9.711 | 9.823 | 124,128,968 | -0.10(-0.96%) |