Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.40 | 10.48 | 10.38 | 10.41 | 73,543,336 | +0.04(+0.39%) |
Jan 28, 2011 | 10.59 | 10.61 | 10.37 | 10.37 | 81,869,712 | -0.19(-1.79%) |
Jan 27, 2011 | 10.50 | 10.58 | 10.44 | 10.56 | 74,850,744 | +0.07(+0.65%) |
Jan 26, 2011 | 10.63 | 10.64 | 10.49 | 10.49 | 95,189,952 | -0.06(-0.60%) |
Jan 25, 2011 | 10.64 | 10.72 | 10.52 | 10.56 | 123,106,872 | -0.02(-0.22%) |
Jan 24, 2011 | 10.48 | 10.60 | 10.47 | 10.58 | 109,886,008 | +0.09(+0.82%) |
Jan 21, 2011 | 10.43 | 10.51 | 10.38 | 10.49 | 69,528,920 | +0.07(+0.65%) |
Jan 20, 2011 | 10.47 | 10.50 | 10.30 | 10.43 | 88,246,360 | -0.05(-0.44%) |
Jan 19, 2011 | 10.53 | 10.57 | 10.37 | 10.47 | 66,807,752 | -0.03(-0.33%) |
Jan 18, 2011 | 10.49 | 10.54 | 10.45 | 10.51 | 54,766,832 | +0.02(+0.22%) |
Jan 14, 2011 | 10.40 | 10.49 | 10.37 | 10.48 | 52,653,240 | +0.07(+0.66%) |
Jan 13, 2011 | 10.48 | 10.56 | 10.37 | 10.41 | 80,302,040 | -0.09(-0.82%) |
Jan 12, 2011 | 10.45 | 10.52 | 10.41 | 10.50 | 47,988,216 | +0.09(+0.82%) |
Jan 11, 2011 | 10.39 | 10.47 | 10.36 | 10.41 | 57,009,392 | -0.02(-0.16%) |
Jan 10, 2011 | 10.41 | 10.48 | 10.38 | 10.43 | 196,743,536 | -0.05(-0.49%) |
Jan 07, 2011 | 10.40 | 10.50 | 10.29 | 10.48 | 228,672,656 | +0.16(+1.51%) |
Jan 06, 2011 | 10.45 | 10.48 | 10.27 | 10.33 | 204,410,464 | +0.00(+0.05%) |
Jan 05, 2011 | 10.24 | 10.43 | 10.21 | 10.32 | 113,499,696 | +0.04(+0.39%) |
Jan 04, 2011 | 10.17 | 10.29 | 10.08 | 10.28 | 73,575,760 | +0.11(+1.06%) |
Jan 03, 2011 | 10.12 | 10.20 | 10.07 | 10.17 | 56,590,836 | +0.17(+1.66%) |
Dec 31, 2010 | 9.968 | 10.05 | 9.962 | 10.01 | 41,707,856 | +0.01(+0.11%) |
Dec 30, 2010 | 10.00 | 10.04 | 9.974 | 9.996 | 52,222,096 | -0.06(-0.63%) |
Dec 29, 2010 | 10.11 | 10.12 | 10.03 | 10.06 | 41,524,652 | +0.01(+0.06%) |
Dec 28, 2010 | 9.991 | 10.12 | 9.974 | 10.05 | 52,390,956 | +0.06(+0.57%) |
Dec 27, 2010 | 10.01 | 10.03 | 9.962 | 9.996 | 34,555,740 | -0.07(-0.68%) |
Dec 23, 2010 | 10.03 | 10.09 | 10.03 | 10.06 | 38,004,348 | +0.03(+0.28%) |
Dec 22, 2010 | 9.928 | 10.04 | 9.888 | 10.04 | 62,369,920 | +0.10(+1.04%) |
Dec 21, 2010 | 9.842 | 9.968 | 9.802 | 9.934 | 88,464,976 | +0.09(+0.87%) |
Dec 20, 2010 | 9.722 | 9.865 | 9.705 | 9.848 | 69,415,600 | +0.11(+1.17%) |
Dec 17, 2010 | 9.773 | 9.791 | 9.711 | 9.733 | 91,210,808 | -0.11(-1.10%) |
Dec 16, 2010 | 9.756 | 9.842 | 9.728 | 9.842 | 62,588,604 | +0.08(+0.82%) |
Dec 15, 2010 | 9.745 | 9.882 | 9.742 | 9.762 | 67,739,680 | -0.02(-0.18%) |
Dec 14, 2010 | 9.871 | 9.888 | 9.751 | 9.779 | 91,363,112 | -0.05(-0.47%) |
Dec 13, 2010 | 9.808 | 9.916 | 9.751 | 9.825 | 82,704,936 | +0.10(+1.00%) |
Dec 10, 2010 | 9.579 | 9.751 | 9.516 | 9.728 | 75,113,016 | +0.15(+1.56%) |
Dec 09, 2010 | 9.591 | 9.602 | 9.482 | 9.578 | 55,468,436 | +0.02(+0.23%) |
Dec 08, 2010 | 9.573 | 9.648 | 9.516 | 9.556 | 74,962,616 | -0.03(-0.30%) |
Dec 07, 2010 | 9.676 | 9.699 | 9.568 | 9.585 | 109,272,984 | -0.02(-0.24%) |
Dec 06, 2010 | 9.545 | 9.779 | 9.533 | 9.608 | 93,282,440 | +0.05(+0.54%) |
Dec 03, 2010 | 9.556 | 9.562 | 9.488 | 9.556 | 72,688,056 | +0.02(+0.18%) |
Dec 02, 2010 | 9.596 | 9.608 | 9.499 | 9.539 | 58,793,272 | -0.01(-0.07%) |
Dec 01, 2010 | 9.425 | 9.573 | 9.385 | 9.546 | 78,444,512 | +0.24(+2.53%) |
Nov 30, 2010 | 9.396 | 9.413 | 9.299 | 9.311 | 76,611,336 | -0.15(-1.63%) |
Nov 29, 2010 | 9.379 | 9.499 | 9.288 | 9.465 | 68,377,136 | +0.04(+0.42%) |
Nov 26, 2010 | 9.471 | 9.499 | 9.408 | 9.425 | 28,834,104 | -0.12(-1.21%) |
Nov 24, 2010 | 9.476 | 9.540 | 9.540 | 9.540 | 41,021,192 | +0.07(+0.73%) |
Nov 23, 2010 | 9.442 | 9.562 | 9.391 | 9.471 | 69,381,904 | -0.03(-0.36%) |
Nov 22, 2010 | 9.522 | 9.562 | 9.431 | 9.505 | 56,527,052 | -0.10(-1.00%) |
Nov 19, 2010 | 9.551 | 9.619 | 9.528 | 9.601 | 57,262,836 | -0.02(-0.19%) |
Nov 18, 2010 | 9.459 | 9.653 | 9.459 | 9.619 | 51,167,516 | +0.20(+2.12%) |
Nov 17, 2010 | 9.431 | 9.522 | 9.413 | 9.419 | 66,197,752 | -0.07(-0.72%) |
Nov 16, 2010 | 9.499 | 9.573 | 9.436 | 9.488 | 75,301,224 | -0.22(-2.24%) |
Nov 15, 2010 | 9.699 | 9.728 | 9.556 | 9.705 | 63,765,576 | +0.07(+0.77%) |
Nov 12, 2010 | 9.625 | 9.700 | 9.579 | 9.631 | 71,423,208 | -0.07(-0.77%) |
Nov 11, 2010 | 9.499 | 9.722 | 9.493 | 9.705 | 77,419,688 | +0.08(+0.83%) |
Nov 10, 2010 | 9.688 | 9.691 | 9.516 | 9.625 | 94,367,312 | -0.09(-0.88%) |
Nov 09, 2010 | 9.756 | 9.791 | 9.688 | 9.711 | 81,429,640 | -0.04(-0.41%) |
Nov 08, 2010 | 9.751 | 9.785 | 9.671 | 9.751 | 65,942,560 | -0.07(-0.70%) |
Nov 05, 2010 | 9.945 | 9.991 | 9.745 | 9.819 | 100,574,936 | -0.11(-1.15%) |
Nov 04, 2010 | 10.05 | 10.05 | 9.882 | 9.934 | 101,651,240 | -0.02(-0.23%) |
Nov 03, 2010 | 9.911 | 9.996 | 9.877 | 9.956 | 89,196,792 | +0.08(+0.80%) |
Nov 02, 2010 | 9.984 | 10.08 | 9.763 | 9.877 | 123,459,976 | -0.10(-0.96%) |