Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.13 | 10.26 | 10.08 | 10.23 | 446,377,216 | +0.10(+0.96%) |
Jan 28, 2011 | 10.38 | 10.39 | 10.06 | 10.14 | 700,109,952 | -0.21(-2.07%) |
Jan 27, 2011 | 10.37 | 10.40 | 10.34 | 10.35 | 337,196,000 | -0.02(-0.19%) |
Jan 26, 2011 | 10.34 | 10.42 | 10.30 | 10.37 | 599,718,720 | +0.07(+0.72%) |
Jan 25, 2011 | 10.14 | 10.30 | 10.09 | 10.30 | 647,087,104 | +0.12(+1.17%) |
Jan 24, 2011 | 9.858 | 10.18 | 9.854 | 10.18 | 679,881,216 | +0.32(+3.28%) |
Jan 21, 2011 | 10.07 | 10.10 | 9.851 | 9.854 | 893,348,864 | -0.18(-1.79%) |
Jan 20, 2011 | 10.15 | 10.20 | 9.956 | 10.03 | 905,069,248 | -0.19(-1.82%) |
Jan 19, 2011 | 10.51 | 10.51 | 10.16 | 10.22 | 1,343,174,016 | -0.05(-0.53%) |
Jan 18, 2011 | 9.938 | 10.40 | 9.832 | 10.27 | 2,216,305,152 | -0.24(-2.25%) |
Jan 14, 2011 | 10.43 | 10.51 | 10.39 | 10.51 | 365,722,944 | +0.08(+0.81%) |
Jan 13, 2011 | 10.41 | 10.45 | 10.37 | 10.43 | 351,446,784 | +0.04(+0.37%) |
Jan 12, 2011 | 10.35 | 10.39 | 10.31 | 10.39 | 357,778,784 | +0.08(+0.81%) |
Jan 11, 2011 | 10.40 | 10.40 | 10.24 | 10.30 | 524,475,168 | -0.02(-0.24%) |
Jan 10, 2011 | 10.22 | 10.35 | 10.17 | 10.33 | 530,747,488 | +0.19(+1.88%) |
Jan 07, 2011 | 10.07 | 10.14 | 10.01 | 10.14 | 369,381,888 | +0.07(+0.72%) |
Jan 06, 2011 | 10.09 | 10.11 | 10.04 | 10.07 | 355,099,776 | -0.01(-0.08%) |
Jan 05, 2011 | 9.939 | 10.08 | 9.938 | 10.07 | 300,546,112 | +0.08(+0.82%) |
Jan 04, 2011 | 10.03 | 10.03 | 9.897 | 9.991 | 366,013,312 | +0.05(+0.52%) |
Jan 03, 2011 | 9.821 | 9.960 | 9.797 | 9.940 | 526,609,280 | +0.21(+2.17%) |
Dec 31, 2010 | 9.740 | 9.756 | 9.691 | 9.728 | 229,323,984 | -0.03(-0.34%) |
Dec 30, 2010 | 9.816 | 9.817 | 9.743 | 9.761 | 186,497,824 | -0.05(-0.50%) |
Dec 29, 2010 | 9.839 | 9.846 | 9.805 | 9.811 | 193,200,016 | -0.01(-0.06%) |
Dec 28, 2010 | 9.829 | 9.852 | 9.804 | 9.816 | 207,978,352 | +0.02(+0.24%) |
Dec 27, 2010 | 9.737 | 9.815 | 9.697 | 9.792 | 295,316,256 | +0.03(+0.33%) |
Dec 23, 2010 | 9.802 | 9.806 | 9.747 | 9.760 | 264,666,496 | -0.05(-0.48%) |
Dec 22, 2010 | 9.782 | 9.823 | 9.758 | 9.807 | 314,878,464 | +0.03(+0.29%) |
Dec 21, 2010 | 9.741 | 9.783 | 9.713 | 9.778 | 303,075,008 | +0.06(+0.62%) |
Dec 20, 2010 | 9.699 | 9.749 | 9.598 | 9.718 | 455,346,592 | +0.05(+0.50%) |
Dec 17, 2010 | 9.700 | 9.705 | 9.658 | 9.669 | 458,455,712 | -0.02(-0.20%) |
Dec 16, 2010 | 9.684 | 9.730 | 9.654 | 9.689 | 380,760,640 | +0.03(+0.28%) |
Dec 15, 2010 | 9.651 | 9.741 | 9.627 | 9.662 | 491,919,584 | +0.00(+0.02%) |
Dec 14, 2010 | 9.703 | 9.728 | 9.621 | 9.660 | 415,739,456 | -0.04(-0.43%) |
Dec 13, 2010 | 9.783 | 9.804 | 9.681 | 9.701 | 15,915 | +0.03(+0.35%) |
Dec 10, 2010 | 9.640 | 9.683 | 9.609 | 9.668 | 310,940,064 | +0.02(+0.25%) |
Dec 09, 2010 | 9.715 | 9.726 | 9.621 | 9.644 | 347,797,568 | -0.04(-0.39%) |
Dec 08, 2010 | 9.640 | 9.682 | 9.564 | 9.681 | 379,935,232 | +0.08(+0.88%) |
Dec 07, 2010 | 9.766 | 9.771 | 9.594 | 9.597 | 462,322,912 | -0.06(-0.61%) |
Dec 06, 2010 | 9.610 | 9.721 | 9.603 | 9.656 | 528,499,456 | +0.08(+0.85%) |
Dec 03, 2010 | 9.561 | 9.610 | 9.541 | 9.574 | 405,428,864 | -0.02(-0.22%) |
Dec 02, 2010 | 9.576 | 9.621 | 9.497 | 9.595 | 548,201,856 | +0.05(+0.55%) |
Dec 01, 2010 | 9.508 | 9.583 | 9.500 | 9.542 | 544,147,904 | +0.16(+1.69%) |
Nov 30, 2010 | 9.456 | 9.481 | 9.376 | 9.384 | 593,317,824 | -0.17(-1.81%) |
Nov 29, 2010 | 9.515 | 9.575 | 9.391 | 9.557 | 527,107,584 | +0.06(+0.59%) |
Nov 26, 2010 | 9.462 | 9.582 | 9.438 | 9.500 | 281,534,336 | +0.01(+0.07%) |
Nov 24, 2010 | 9.410 | 9.494 | 9.494 | 9.494 | 490,575,904 | +0.18(+1.96%) |
Nov 23, 2010 | 9.363 | 9.402 | 9.246 | 9.311 | 613,612,160 | -0.14(-1.48%) |
Nov 22, 2010 | 9.249 | 9.451 | 9.225 | 9.451 | 464,053,344 | +0.20(+2.16%) |
Nov 19, 2010 | 9.288 | 9.301 | 9.206 | 9.251 | 455,726,048 | -0.05(-0.55%) |
Nov 18, 2010 | 9.205 | 9.339 | 9.189 | 9.302 | 583,783,808 | +0.24(+2.64%) |
Nov 17, 2010 | 9.084 | 9.168 | 8.980 | 9.063 | 567,176,256 | -0.03(-0.36%) |
Nov 16, 2010 | 9.220 | 9.277 | 9.027 | 9.096 | 778,683,200 | -0.16(-1.77%) |
Nov 15, 2010 | 9.303 | 9.366 | 9.237 | 9.260 | 477,007,008 | -0.03(-0.32%) |
Nov 12, 2010 | 9.530 | 9.545 | 9.157 | 9.290 | 942,429,824 | -0.26(-2.72%) |
Nov 11, 2010 | 9.500 | 9.603 | 9.478 | 9.550 | 427,457,600 | -0.04(-0.43%) |
Nov 10, 2010 | 9.550 | 9.614 | 9.456 | 9.592 | 452,852,768 | +0.06(+0.62%) |
Nov 09, 2010 | 9.683 | 9.690 | 9.485 | 9.533 | 453,399,104 | -0.08(-0.80%) |
Nov 08, 2010 | 9.567 | 9.644 | 9.553 | 9.609 | 331,946,496 | +0.04(+0.47%) |
Nov 05, 2010 | 9.590 | 9.638 | 9.553 | 9.564 | 427,790,944 | -0.03(-0.36%) |
Nov 04, 2010 | 9.514 | 9.656 | 9.501 | 9.599 | 758,704,000 | +0.16(+1.75%) |
Nov 03, 2010 | 9.391 | 9.436 | 9.305 | 9.434 | 600,868,160 | +0.10(+1.11%) |
Nov 02, 2010 | 9.259 | 9.355 | 9.259 | 9.330 | 511,030,432 | +0.16(+1.70%) |