Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.82 | 10.82 | 10.62 | 10.70 | 35,785,040 | -0.13(-1.18%) |
Jan 28, 2011 | 10.89 | 10.95 | 10.82 | 10.82 | 27,529,542 | -0.06(-0.54%) |
Jan 27, 2011 | 11.05 | 11.08 | 10.86 | 10.88 | 32,694,820 | -0.16(-1.42%) |
Jan 26, 2011 | 11.06 | 11.11 | 11.03 | 11.04 | 23,764,016 | -0.01(-0.10%) |
Jan 25, 2011 | 11.08 | 11.13 | 11.00 | 11.05 | 23,704,056 | -0.06(-0.53%) |
Jan 24, 2011 | 10.96 | 11.11 | 10.94 | 11.11 | 29,688,192 | +0.15(+1.37%) |
Jan 21, 2011 | 11.00 | 11.02 | 10.92 | 10.96 | 51,034,104 | +0.02(+0.21%) |
Jan 20, 2011 | 10.92 | 11.00 | 10.90 | 10.94 | 22,063,894 | +0.02(+0.21%) |
Jan 19, 2011 | 10.96 | 10.98 | 10.90 | 10.91 | 20,441,378 | -0.04(-0.37%) |
Jan 18, 2011 | 10.92 | 11.02 | 10.92 | 10.95 | 27,904,276 | -0.04(-0.33%) |
Jan 14, 2011 | 10.96 | 11.01 | 10.92 | 10.99 | 17,849,914 | +0.02(+0.17%) |
Jan 13, 2011 | 10.94 | 10.99 | 10.90 | 10.97 | 16,891,772 | +0.03(+0.25%) |
Jan 12, 2011 | 10.94 | 10.99 | 10.88 | 10.95 | 29,916,936 | -0.00(-0.04%) |
Jan 11, 2011 | 11.08 | 11.08 | 10.94 | 10.95 | 27,796,474 | -0.08(-0.70%) |
Jan 10, 2011 | 11.17 | 11.18 | 11.00 | 11.03 | 34,375,684 | -0.07(-0.62%) |
Jan 07, 2011 | 11.20 | 11.23 | 11.09 | 11.10 | 26,106,124 | -0.11(-0.97%) |
Jan 06, 2011 | 11.17 | 11.22 | 11.13 | 11.20 | 23,230,546 | +0.07(+0.60%) |
Jan 05, 2011 | 11.11 | 11.15 | 11.05 | 11.14 | 28,145,776 | +0.04(+0.37%) |
Jan 04, 2011 | 11.13 | 11.14 | 10.98 | 11.10 | 27,712,216 | -0.03(-0.29%) |
Jan 03, 2011 | 11.24 | 11.27 | 11.12 | 11.13 | 23,182,686 | -0.07(-0.65%) |
Dec 31, 2010 | 11.19 | 11.22 | 11.15 | 11.20 | 9,383,320 | +0.01(+0.08%) |
Dec 30, 2010 | 11.22 | 11.23 | 11.17 | 11.19 | 9,842,043 | -0.05(-0.44%) |
Dec 29, 2010 | 11.27 | 11.28 | 11.24 | 11.24 | 12,041,539 | -0.02(-0.16%) |
Dec 28, 2010 | 11.28 | 11.30 | 11.21 | 11.26 | 12,937,369 | +0.02(+0.20%) |
Dec 27, 2010 | 11.26 | 11.30 | 11.22 | 11.24 | 11,196,558 | -0.07(-0.60%) |
Dec 23, 2010 | 11.37 | 11.42 | 11.28 | 11.30 | 16,527,560 | -0.01(-0.12%) |
Dec 22, 2010 | 11.34 | 11.35 | 11.27 | 11.32 | 19,084,822 | +0.00(+0.04%) |
Dec 21, 2010 | 11.31 | 11.35 | 11.31 | 11.31 | 24,888,342 | +0.04(+0.32%) |
Dec 20, 2010 | 11.23 | 11.30 | 11.20 | 11.28 | 24,019,856 | +0.08(+0.72%) |
Dec 17, 2010 | 11.18 | 11.20 | 11.14 | 11.20 | 24,207,732 | +0.01(+0.12%) |
Dec 16, 2010 | 11.13 | 11.19 | 11.09 | 11.18 | 14,381,779 | +0.09(+0.85%) |
Dec 15, 2010 | 11.08 | 11.13 | 11.03 | 11.09 | 26,123,728 | -0.02(-0.16%) |
Dec 14, 2010 | 11.10 | 11.12 | 11.05 | 11.11 | 14,727,929 | +0.02(+0.20%) |
Dec 13, 2010 | 11.17 | 11.17 | 11.05 | 11.09 | 21,651,738 | -0.05(-0.44%) |
Dec 10, 2010 | 11.06 | 11.16 | 11.05 | 11.13 | 25,836,938 | +0.12(+1.06%) |
Dec 09, 2010 | 11.00 | 11.03 | 10.95 | 11.02 | 28,572,194 | +0.09(+0.78%) |
Dec 08, 2010 | 10.78 | 10.94 | 10.77 | 10.93 | 28,752,186 | +0.16(+1.46%) |
Dec 07, 2010 | 10.84 | 10.85 | 10.74 | 10.78 | 27,260,058 | +0.00(+0.00%) |
Dec 06, 2010 | 10.68 | 10.80 | 10.67 | 10.78 | 45,384,800 | +0.11(+1.01%) |
Dec 03, 2010 | 10.66 | 10.74 | 10.64 | 10.67 | 32,773,768 | +0.00(+0.04%) |
Dec 02, 2010 | 10.82 | 10.86 | 10.62 | 10.66 | 50,356,004 | -0.17(-1.53%) |
Dec 01, 2010 | 10.85 | 10.91 | 10.78 | 10.83 | 35,522,196 | +0.08(+0.71%) |
Nov 30, 2010 | 10.90 | 10.91 | 10.75 | 10.75 | 42,383,824 | -0.19(-1.76%) |
Nov 29, 2010 | 10.89 | 10.98 | 10.80 | 10.95 | 28,787,906 | +0.03(+0.29%) |
Nov 26, 2010 | 10.91 | 10.97 | 10.90 | 10.92 | 11,434,630 | -0.09(-0.85%) |
Nov 24, 2010 | 11.06 | 11.01 | 11.01 | 11.01 | 21,604,674 | +0.01(+0.12%) |
Nov 23, 2010 | 10.89 | 11.03 | 10.83 | 11.00 | 30,406,262 | +0.03(+0.25%) |
Nov 22, 2010 | 11.02 | 11.07 | 10.91 | 10.97 | 26,483,954 | -0.12(-1.05%) |
Nov 19, 2010 | 11.10 | 11.12 | 11.00 | 11.09 | 22,390,276 | -0.00(-0.04%) |
Nov 18, 2010 | 11.08 | 11.16 | 11.05 | 11.09 | 23,971,430 | +0.13(+1.19%) |
Nov 17, 2010 | 10.91 | 11.02 | 10.88 | 10.96 | 20,564,452 | +0.04(+0.33%) |
Nov 16, 2010 | 10.98 | 11.01 | 10.78 | 10.92 | 36,834,108 | -0.14(-1.26%) |
Nov 15, 2010 | 11.15 | 11.16 | 11.05 | 11.06 | 25,302,304 | -0.07(-0.64%) |
Nov 12, 2010 | 11.22 | 11.22 | 11.00 | 11.13 | 40,523,976 | -0.17(-1.51%) |
Nov 11, 2010 | 11.18 | 11.33 | 11.18 | 11.31 | 23,405,438 | +0.01(+0.08%) |
Nov 10, 2010 | 11.44 | 11.45 | 11.18 | 11.30 | 47,963,848 | -0.17(-1.45%) |
Nov 09, 2010 | 11.63 | 11.63 | 11.44 | 11.46 | 31,387,972 | -0.15(-1.27%) |
Nov 08, 2010 | 11.62 | 11.63 | 11.54 | 11.61 | 22,972,610 | -0.09(-0.77%) |
Nov 05, 2010 | 11.74 | 11.75 | 11.65 | 11.70 | 22,392,854 | -0.02(-0.15%) |
Nov 04, 2010 | 11.62 | 11.72 | 11.57 | 11.72 | 29,216,848 | +0.17(+1.51%) |
Nov 03, 2010 | 11.47 | 11.56 | 11.46 | 11.54 | 21,926,838 | +0.09(+0.74%) |
Nov 02, 2010 | 11.41 | 11.51 | 11.40 | 11.46 | 20,642,636 | +0.09(+0.79%) |