Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.66 | 11.75 | 11.58 | 11.66 | 44,283,300 | -0.00(-0.03%) |
Jan 28, 2011 | 11.90 | 11.91 | 11.64 | 11.66 | 63,312,000 | -0.28(-2.36%) |
Jan 27, 2011 | 11.91 | 11.95 | 11.85 | 11.94 | 60,060,196 | +0.03(+0.25%) |
Jan 26, 2011 | 11.88 | 11.94 | 11.79 | 11.91 | 74,607,104 | +0.20(+1.70%) |
Jan 25, 2011 | 11.53 | 11.97 | 11.41 | 11.71 | 132,611,192 | +0.25(+2.17%) |
Jan 24, 2011 | 11.41 | 11.54 | 11.41 | 11.46 | 48,685,516 | +0.03(+0.23%) |
Jan 21, 2011 | 11.39 | 11.51 | 11.37 | 11.44 | 73,559,008 | +0.11(+0.98%) |
Jan 20, 2011 | 11.28 | 11.39 | 11.26 | 11.32 | 53,703,136 | +0.00(+0.03%) |
Jan 19, 2011 | 11.29 | 11.38 | 11.24 | 11.32 | 74,965,024 | +0.08(+0.70%) |
Jan 18, 2011 | 11.58 | 11.62 | 11.24 | 11.24 | 128,700,680 | -0.36(-3.10%) |
Jan 14, 2011 | 11.68 | 11.74 | 11.58 | 11.60 | 67,725,552 | -0.11(-0.95%) |
Jan 13, 2011 | 11.58 | 11.72 | 11.53 | 11.71 | 73,032,176 | +0.11(+0.93%) |
Jan 12, 2011 | 11.68 | 11.70 | 11.57 | 11.61 | 75,950,744 | +0.04(+0.31%) |
Jan 11, 2011 | 11.79 | 11.80 | 11.45 | 11.57 | 132,396,304 | -0.18(-1.56%) |
Jan 10, 2011 | 11.96 | 11.97 | 11.72 | 11.75 | 117,583,952 | -0.00(-0.03%) |
Jan 07, 2011 | 11.79 | 11.79 | 11.59 | 11.76 | 90,286,232 | -0.12(-1.04%) |
Jan 06, 2011 | 12.18 | 12.20 | 11.79 | 11.88 | 109,072,720 | -0.13(-1.05%) |
Jan 05, 2011 | 11.82 | 12.02 | 11.76 | 12.01 | 106,394,512 | +0.16(+1.37%) |
Jan 04, 2011 | 11.67 | 11.85 | 11.61 | 11.84 | 71,119,128 | +0.23(+2.00%) |
Jan 03, 2011 | 11.49 | 11.62 | 11.44 | 11.61 | 63,058,592 | +0.21(+1.82%) |
Dec 31, 2010 | 11.35 | 11.47 | 11.35 | 11.40 | 38,088,112 | +0.07(+0.62%) |
Dec 30, 2010 | 11.33 | 11.37 | 11.32 | 11.33 | 29,732,730 | -0.01(-0.06%) |
Dec 29, 2010 | 11.39 | 11.40 | 11.32 | 11.34 | 44,873,008 | -0.01(-0.11%) |
Dec 28, 2010 | 11.31 | 11.36 | 11.28 | 11.35 | 37,353,256 | +0.04(+0.34%) |
Dec 27, 2010 | 11.30 | 11.34 | 11.25 | 11.32 | 25,688,928 | +0.02(+0.17%) |
Dec 23, 2010 | 11.23 | 11.32 | 11.22 | 11.30 | 32,714,914 | +0.08(+0.74%) |
Dec 22, 2010 | 11.15 | 11.23 | 11.10 | 11.21 | 32,879,870 | +0.08(+0.69%) |
Dec 21, 2010 | 11.09 | 11.16 | 11.03 | 11.14 | 42,774,948 | +0.04(+0.34%) |
Dec 20, 2010 | 11.13 | 11.14 | 11.02 | 11.10 | 39,760,604 | +0.06(+0.52%) |
Dec 17, 2010 | 11.08 | 11.08 | 10.95 | 11.04 | 77,431,632 | -0.04(-0.34%) |
Dec 16, 2010 | 11.06 | 11.10 | 10.98 | 11.08 | 52,107,608 | +0.04(+0.38%) |
Dec 15, 2010 | 11.03 | 11.10 | 11.00 | 11.04 | 51,878,228 | -0.01(-0.12%) |
Dec 14, 2010 | 10.88 | 11.05 | 10.86 | 11.05 | 55,899,712 | +0.18(+1.64%) |
Dec 13, 2010 | 10.92 | 10.99 | 10.87 | 10.87 | 62,485,808 | +0.02(+0.21%) |
Dec 10, 2010 | 10.73 | 10.85 | 10.68 | 10.85 | 60,656,124 | +0.15(+1.43%) |
Dec 09, 2010 | 10.58 | 10.74 | 10.52 | 10.70 | 62,087,528 | +0.18(+1.76%) |
Dec 08, 2010 | 10.54 | 10.59 | 10.48 | 10.51 | 36,895,304 | +0.01(+0.09%) |
Dec 07, 2010 | 10.61 | 10.63 | 10.46 | 10.50 | 65,471,584 | -0.01(-0.09%) |
Dec 06, 2010 | 10.50 | 10.55 | 10.44 | 10.51 | 64,472,488 | +0.03(+0.24%) |
Dec 03, 2010 | 10.37 | 10.49 | 10.33 | 10.49 | 39,505,992 | +0.05(+0.49%) |
Dec 02, 2010 | 10.30 | 10.45 | 10.29 | 10.44 | 62,170,544 | +0.12(+1.21%) |
Dec 01, 2010 | 10.34 | 10.36 | 10.27 | 10.31 | 45,641,296 | +0.11(+1.06%) |
Nov 30, 2010 | 10.11 | 10.25 | 10.07 | 10.20 | 51,224,376 | +0.04(+0.35%) |
Nov 29, 2010 | 10.26 | 10.26 | 10.09 | 10.17 | 46,784,780 | -0.10(-0.96%) |
Nov 26, 2010 | 10.26 | 10.30 | 10.23 | 10.27 | 19,069,698 | -0.04(-0.43%) |
Nov 24, 2010 | 10.36 | 10.31 | 10.31 | 10.31 | 46,309,788 | -0.01(-0.12%) |
Nov 23, 2010 | 10.30 | 10.38 | 10.27 | 10.32 | 43,814,156 | -0.04(-0.34%) |
Nov 22, 2010 | 10.40 | 10.41 | 10.29 | 10.36 | 40,276,948 | -0.03(-0.28%) |
Nov 19, 2010 | 10.41 | 10.43 | 10.27 | 10.39 | 42,169,720 | -0.02(-0.18%) |
Nov 18, 2010 | 10.40 | 10.47 | 10.37 | 10.41 | 40,358,212 | +0.10(+0.96%) |
Nov 17, 2010 | 10.28 | 10.37 | 10.18 | 10.31 | 41,561,008 | +0.05(+0.47%) |
Nov 16, 2010 | 10.41 | 10.41 | 10.19 | 10.26 | 61,754,224 | -0.14(-1.35%) |
Nov 15, 2010 | 10.40 | 10.52 | 10.38 | 10.40 | 44,642,168 | +0.02(+0.21%) |
Nov 12, 2010 | 10.30 | 10.40 | 10.28 | 10.38 | 37,804,248 | -0.02(-0.21%) |
Nov 11, 2010 | 10.43 | 10.48 | 10.35 | 10.40 | 40,141,556 | -0.07(-0.67%) |
Nov 10, 2010 | 10.51 | 10.52 | 10.36 | 10.47 | 42,918,404 | -0.05(-0.48%) |
Nov 09, 2010 | 10.61 | 10.61 | 10.51 | 10.52 | 50,084,444 | -0.05(-0.51%) |
Nov 08, 2010 | 10.62 | 10.63 | 10.49 | 10.58 | 34,390,148 | -0.08(-0.75%) |
Nov 05, 2010 | 10.71 | 10.72 | 10.53 | 10.66 | 41,462,400 | -0.03(-0.27%) |
Nov 04, 2010 | 10.59 | 10.69 | 10.57 | 10.68 | 46,265,756 | +0.17(+1.61%) |
Nov 03, 2010 | 10.49 | 10.53 | 10.42 | 10.52 | 43,222,520 | +0.06(+0.58%) |
Nov 02, 2010 | 10.40 | 10.51 | 10.40 | 10.45 | 40,660,616 | +0.13(+1.23%) |