Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.07 | 10.16 | 10.06 | 10.11 | 41,284,740 | +0.01(+0.11%) |
Dec 30, 2010 | 10.10 | 10.14 | 10.08 | 10.10 | 51,692,312 | -0.06(-0.62%) |
Dec 29, 2010 | 10.21 | 10.22 | 10.13 | 10.16 | 41,103,396 | +0.01(+0.06%) |
Dec 28, 2010 | 10.09 | 10.22 | 10.08 | 10.16 | 51,859,460 | +0.06(+0.57%) |
Dec 27, 2010 | 10.11 | 10.13 | 10.06 | 10.10 | 34,205,180 | -0.07(-0.68%) |
Dec 23, 2010 | 10.13 | 10.19 | 10.13 | 10.17 | 37,618,804 | +0.03(+0.28%) |
Dec 22, 2010 | 10.03 | 10.14 | 9.989 | 10.14 | 61,737,192 | +0.10(+1.04%) |
Dec 21, 2010 | 9.943 | 10.07 | 9.903 | 10.04 | 87,567,520 | +0.09(+0.87%) |
Dec 20, 2010 | 9.822 | 9.966 | 9.804 | 9.949 | 68,711,400 | +0.12(+1.17%) |
Dec 17, 2010 | 9.874 | 9.891 | 9.810 | 9.833 | 90,285,496 | -0.11(-1.10%) |
Dec 16, 2010 | 9.856 | 9.943 | 9.827 | 9.943 | 61,953,660 | +0.08(+0.82%) |
Dec 15, 2010 | 9.845 | 9.983 | 9.842 | 9.862 | 67,052,480 | -0.02(-0.18%) |
Dec 14, 2010 | 9.972 | 9.989 | 9.851 | 9.879 | 90,436,256 | -0.05(-0.47%) |
Dec 13, 2010 | 9.908 | 10.02 | 9.851 | 9.926 | 81,865,912 | +0.10(+1.00%) |
Dec 10, 2010 | 9.677 | 9.851 | 9.614 | 9.827 | 74,351,008 | +0.15(+1.56%) |
Dec 09, 2010 | 9.689 | 9.700 | 9.579 | 9.676 | 54,905,724 | +0.02(+0.23%) |
Dec 08, 2010 | 9.672 | 9.747 | 9.614 | 9.654 | 74,202,136 | -0.03(-0.30%) |
Dec 07, 2010 | 9.775 | 9.799 | 9.666 | 9.683 | 108,164,440 | -0.02(-0.24%) |
Dec 06, 2010 | 9.643 | 9.879 | 9.631 | 9.706 | 92,336,112 | +0.05(+0.54%) |
Dec 03, 2010 | 9.654 | 9.660 | 9.585 | 9.654 | 71,950,656 | +0.02(+0.18%) |
Dec 02, 2010 | 9.695 | 9.706 | 9.596 | 9.637 | 58,196,828 | -0.01(-0.07%) |
Dec 01, 2010 | 9.521 | 9.672 | 9.481 | 9.644 | 77,648,712 | +0.24(+2.53%) |
Nov 30, 2010 | 9.493 | 9.510 | 9.394 | 9.406 | 75,834,128 | -0.16(-1.63%) |
Nov 29, 2010 | 9.475 | 9.596 | 9.383 | 9.562 | 67,683,472 | +0.04(+0.42%) |
Nov 26, 2010 | 9.568 | 9.596 | 9.504 | 9.521 | 28,541,588 | -0.12(-1.21%) |
Nov 24, 2010 | 9.573 | 9.638 | 9.638 | 9.638 | 40,605,040 | +0.07(+0.73%) |
Nov 23, 2010 | 9.539 | 9.660 | 9.487 | 9.568 | 68,678,040 | -0.03(-0.36%) |
Nov 22, 2010 | 9.620 | 9.660 | 9.527 | 9.602 | 55,953,600 | -0.10(-1.00%) |
Nov 19, 2010 | 9.648 | 9.718 | 9.625 | 9.699 | 56,681,916 | -0.02(-0.19%) |
Nov 18, 2010 | 9.556 | 9.752 | 9.556 | 9.718 | 50,648,436 | +0.20(+2.12%) |
Nov 17, 2010 | 9.527 | 9.620 | 9.510 | 9.516 | 65,526,192 | -0.07(-0.72%) |
Nov 16, 2010 | 9.596 | 9.672 | 9.533 | 9.585 | 74,537,312 | -0.22(-2.24%) |
Nov 15, 2010 | 9.799 | 9.827 | 9.654 | 9.804 | 63,118,688 | +0.08(+0.77%) |
Nov 12, 2010 | 9.724 | 9.800 | 9.677 | 9.729 | 70,698,632 | -0.08(-0.77%) |
Nov 11, 2010 | 9.596 | 9.822 | 9.591 | 9.804 | 76,634,280 | +0.08(+0.83%) |
Nov 10, 2010 | 9.787 | 9.790 | 9.614 | 9.724 | 93,409,976 | -0.09(-0.88%) |
Nov 09, 2010 | 9.856 | 9.891 | 9.787 | 9.810 | 80,603,560 | -0.04(-0.41%) |
Nov 08, 2010 | 9.851 | 9.885 | 9.770 | 9.851 | 65,273,588 | -0.07(-0.70%) |
Nov 05, 2010 | 10.05 | 10.09 | 9.845 | 9.920 | 99,554,632 | -0.12(-1.15%) |
Nov 04, 2010 | 10.15 | 10.15 | 9.983 | 10.04 | 100,620,008 | -0.02(-0.17%) |
Nov 03, 2010 | 10.01 | 10.09 | 9.973 | 10.05 | 88,338,608 | +0.08(+0.80%) |
Nov 02, 2010 | 10.08 | 10.18 | 9.858 | 9.973 | 122,272,136 | -0.10(-0.96%) |
Nov 01, 2010 | 10.08 | 10.20 | 10.00 | 10.07 | 73,326,424 | +0.12(+1.18%) |
Oct 29, 2010 | 10.04 | 10.04 | 9.881 | 9.953 | 70,387,856 | -0.09(-0.88%) |
Oct 28, 2010 | 9.950 | 10.06 | 9.921 | 10.04 | 59,514,240 | +0.17(+1.68%) |
Oct 27, 2010 | 9.941 | 9.995 | 9.813 | 9.875 | 79,589,728 | -0.19(-1.93%) |
Oct 25, 2010 | 10.04 | 10.13 | 10.04 | 10.07 | 117,239,784 | +0.07(+0.69%) |
Oct 22, 2010 | 10.06 | 10.09 | 9.973 | 10.00 | 143,526,608 | -0.07(-0.74%) |
Oct 21, 2010 | 10.08 | 10.23 | 10.02 | 10.08 | 134,068,296 | -0.02(-0.17%) |
Oct 20, 2010 | 9.978 | 10.14 | 9.887 | 10.09 | 74,450,368 | +0.15(+1.55%) |
Oct 19, 2010 | 10.09 | 10.14 | 9.858 | 9.938 | 85,156,152 | -0.23(-2.25%) |
Oct 18, 2010 | 10.13 | 10.21 | 10.07 | 10.17 | 74,716,600 | +0.02(+0.22%) |
Oct 15, 2010 | 10.17 | 10.20 | 10.07 | 10.14 | 69,627,168 | +0.05(+0.45%) |
Oct 14, 2010 | 10.14 | 10.19 | 10.04 | 10.10 | 61,611,164 | -0.03(-0.34%) |
Oct 13, 2010 | 10.05 | 10.20 | 10.02 | 10.13 | 86,053,360 | +0.14(+1.44%) |
Oct 12, 2010 | 9.995 | 10.02 | 9.870 | 9.989 | 80,273,760 | +0.06(+0.57%) |
Oct 11, 2010 | 9.978 | 10.00 | 9.881 | 9.933 | 39,112,036 | -0.05(-0.46%) |
Oct 08, 2010 | 9.978 | 10.00 | 9.933 | 9.978 | 49,053,160 | +0.05(+0.46%) |
Oct 07, 2010 | 9.933 | 10.01 | 9.898 | 9.933 | 10,262 | +0.07(+0.70%) |
Oct 06, 2010 | 9.853 | 9.933 | 9.813 | 9.864 | 62,449,256 | +0.01(+0.12%) |
Oct 05, 2010 | 9.778 | 9.858 | 9.750 | 9.853 | 55,555 | +0.19(+2.01%) |
Oct 04, 2010 | 9.773 | 9.830 | 9.635 | 9.658 | 71,170,176 | -0.16(-1.63%) |