Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.68 | 11.77 | 11.45 | 11.71 | 27,270,540 | +0.02(+0.17%) |
Jan 28, 2011 | 11.89 | 12.04 | 11.61 | 11.69 | 33,080,844 | -0.25(-2.10%) |
Jan 27, 2011 | 11.96 | 12.03 | 11.78 | 11.94 | 21,765,384 | -0.04(-0.33%) |
Jan 26, 2011 | 11.86 | 12.01 | 11.68 | 11.98 | 33,928,908 | +0.06(+0.49%) |
Jan 25, 2011 | 11.67 | 11.93 | 11.60 | 11.92 | 38,613,740 | +0.15(+1.31%) |
Jan 24, 2011 | 11.57 | 11.79 | 11.55 | 11.77 | 33,145,396 | +0.19(+1.63%) |
Jan 21, 2011 | 11.86 | 11.92 | 11.55 | 11.58 | 38,934,252 | -0.29(-2.46%) |
Jan 20, 2011 | 11.61 | 11.95 | 11.51 | 11.87 | 72,236,304 | +0.65(+5.76%) |
Jan 19, 2011 | 11.37 | 11.49 | 11.14 | 11.22 | 60,311,612 | -0.13(-1.19%) |
Jan 18, 2011 | 11.28 | 11.40 | 11.21 | 11.36 | 31,028,474 | +0.10(+0.92%) |
Jan 14, 2011 | 11.06 | 11.26 | 10.96 | 11.26 | 21,683,018 | +0.18(+1.64%) |
Jan 13, 2011 | 11.15 | 11.15 | 10.99 | 11.07 | 22,595,494 | -0.05(-0.42%) |
Jan 12, 2011 | 10.99 | 11.12 | 10.92 | 11.12 | 26,231,178 | +0.18(+1.66%) |
Jan 11, 2011 | 10.94 | 11.00 | 10.84 | 10.94 | 25,500,172 | +0.04(+0.35%) |
Jan 10, 2011 | 10.66 | 10.92 | 10.60 | 10.90 | 29,478,178 | +0.22(+2.04%) |
Jan 07, 2011 | 11.01 | 11.02 | 10.50 | 10.68 | 46,956,856 | -0.28(-2.55%) |
Jan 06, 2011 | 11.11 | 11.14 | 10.92 | 10.96 | 19,052,878 | -0.12(-1.08%) |
Jan 05, 2011 | 10.95 | 11.12 | 10.92 | 11.08 | 17,327,722 | +0.10(+0.91%) |
Jan 04, 2011 | 11.14 | 11.31 | 10.97 | 10.98 | 30,588,484 | -0.08(-0.73%) |
Jan 03, 2011 | 10.88 | 11.13 | 10.85 | 11.06 | 34,106,296 | +0.33(+3.05%) |
Dec 31, 2010 | 10.82 | 10.84 | 10.68 | 10.73 | 18,356,294 | -0.12(-1.07%) |
Dec 30, 2010 | 10.91 | 10.93 | 10.80 | 10.85 | 11,295,180 | -0.09(-0.81%) |
Dec 29, 2010 | 10.94 | 10.99 | 10.85 | 10.94 | 11,701,390 | +0.00(+0.04%) |
Dec 28, 2010 | 10.92 | 10.94 | 10.83 | 10.94 | 20,525,156 | +0.02(+0.14%) |
Dec 27, 2010 | 10.87 | 10.98 | 10.80 | 10.92 | 13,551,630 | -0.00(-0.04%) |
Dec 23, 2010 | 11.01 | 11.02 | 10.87 | 10.92 | 18,899,614 | -0.10(-0.88%) |
Dec 22, 2010 | 11.10 | 11.18 | 11.01 | 11.02 | 27,380,020 | -0.03(-0.27%) |
Dec 21, 2010 | 11.41 | 11.45 | 11.04 | 11.05 | 44,425,076 | -0.36(-3.14%) |
Dec 20, 2010 | 11.51 | 11.53 | 11.38 | 11.41 | 27,486,798 | -0.09(-0.81%) |
Dec 17, 2010 | 11.80 | 11.82 | 11.49 | 11.50 | 46,892,884 | -0.27(-2.32%) |
Dec 16, 2010 | 11.69 | 11.78 | 11.55 | 11.78 | 25,723,982 | +0.13(+1.13%) |
Dec 15, 2010 | 11.85 | 11.89 | 11.62 | 11.65 | 35,932,064 | -0.22(-1.82%) |
Dec 14, 2010 | 11.72 | 11.88 | 11.67 | 11.86 | 25,730,408 | +0.18(+1.55%) |
Dec 13, 2010 | 11.85 | 11.89 | 11.68 | 11.68 | 27,873,404 | -0.16(-1.34%) |
Dec 10, 2010 | 11.77 | 11.88 | 11.70 | 11.84 | 26,111,622 | +0.13(+1.12%) |
Dec 09, 2010 | 11.66 | 11.75 | 11.64 | 11.71 | 22,672,212 | +0.08(+0.66%) |
Dec 08, 2010 | 11.61 | 11.66 | 11.43 | 11.63 | 27,288,390 | +0.06(+0.50%) |
Dec 07, 2010 | 11.51 | 11.73 | 11.51 | 11.57 | 38,657,944 | +0.20(+1.75%) |
Dec 06, 2010 | 11.37 | 11.50 | 11.34 | 11.37 | 22,252,666 | -0.05(-0.42%) |
Dec 03, 2010 | 11.36 | 11.46 | 11.29 | 11.42 | 23,121,250 | -0.12(-1.00%) |
Dec 02, 2010 | 11.34 | 11.60 | 11.29 | 11.54 | 29,344,882 | +0.25(+2.22%) |
Dec 01, 2010 | 11.43 | 11.61 | 11.25 | 11.29 | 47,607,268 | +0.05(+0.41%) |
Nov 30, 2010 | 11.41 | 11.44 | 11.10 | 11.24 | 54,837,024 | -0.42(-3.61%) |
Nov 29, 2010 | 11.89 | 12.20 | 11.63 | 11.66 | 66,700,356 | -0.35(-2.95%) |
Nov 26, 2010 | 11.96 | 12.14 | 11.93 | 12.02 | 14,483,233 | -0.02(-0.19%) |
Nov 24, 2010 | 11.72 | 12.04 | 12.04 | 12.04 | 39,237,888 | +0.40(+3.41%) |
Nov 23, 2010 | 11.66 | 11.71 | 11.44 | 11.64 | 31,241,780 | -0.18(-1.50%) |
Nov 22, 2010 | 11.60 | 11.83 | 11.53 | 11.82 | 30,153,156 | +0.13(+1.12%) |
Nov 19, 2010 | 11.78 | 11.79 | 11.60 | 11.69 | 30,806,822 | -0.10(-0.88%) |
Nov 18, 2010 | 11.70 | 11.90 | 11.66 | 11.79 | 27,207,554 | +0.17(+1.43%) |
Nov 17, 2010 | 11.44 | 11.64 | 11.35 | 11.63 | 38,500,932 | +0.14(+1.24%) |
Nov 16, 2010 | 11.43 | 11.65 | 11.40 | 11.48 | 39,594,264 | -0.11(-0.96%) |
Nov 15, 2010 | 11.64 | 11.74 | 11.51 | 11.60 | 36,479,524 | -0.03(-0.27%) |
Nov 12, 2010 | 11.80 | 11.88 | 11.60 | 11.63 | 41,894,128 | -0.25(-2.11%) |
Nov 11, 2010 | 11.74 | 11.93 | 11.65 | 11.88 | 27,303,320 | -0.05(-0.45%) |
Nov 10, 2010 | 11.87 | 11.93 | 11.65 | 11.93 | 36,890,384 | +0.15(+1.31%) |
Nov 09, 2010 | 11.88 | 11.90 | 11.67 | 11.78 | 35,826,928 | -0.12(-1.01%) |
Nov 08, 2010 | 11.88 | 12.05 | 11.82 | 11.90 | 37,419,800 | -0.01(-0.08%) |
Nov 05, 2010 | 11.64 | 11.93 | 11.63 | 11.91 | 43,384,388 | +0.28(+2.37%) |
Nov 04, 2010 | 11.71 | 11.75 | 11.57 | 11.63 | 39,440,136 | +0.02(+0.13%) |
Nov 03, 2010 | 11.56 | 11.63 | 11.45 | 11.61 | 40,898,168 | +0.02(+0.14%) |
Nov 02, 2010 | 11.40 | 11.69 | 11.40 | 11.60 | 45,967,364 | +0.27(+2.41%) |