Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.81 | 10.82 | 10.61 | 10.69 | 35,798,728 | -0.13(-1.18%) |
Jan 28, 2011 | 10.88 | 10.95 | 10.82 | 10.82 | 27,540,072 | -0.06(-0.54%) |
Jan 27, 2011 | 11.05 | 11.07 | 10.85 | 10.88 | 32,707,328 | -0.16(-1.42%) |
Jan 26, 2011 | 11.06 | 11.11 | 11.03 | 11.03 | 23,773,106 | -0.01(-0.10%) |
Jan 25, 2011 | 11.07 | 11.12 | 11.00 | 11.05 | 23,713,124 | -0.06(-0.53%) |
Jan 24, 2011 | 10.96 | 11.11 | 10.94 | 11.11 | 29,699,548 | +0.15(+1.37%) |
Jan 21, 2011 | 10.99 | 11.01 | 10.92 | 10.96 | 51,053,628 | +0.02(+0.21%) |
Jan 20, 2011 | 10.92 | 11.00 | 10.90 | 10.93 | 22,072,334 | +0.02(+0.21%) |
Jan 19, 2011 | 10.96 | 10.97 | 10.89 | 10.91 | 20,449,196 | -0.04(-0.37%) |
Jan 18, 2011 | 10.92 | 11.01 | 10.91 | 10.95 | 27,914,950 | -0.04(-0.33%) |
Jan 14, 2011 | 10.96 | 11.01 | 10.91 | 10.99 | 17,856,742 | +0.02(+0.17%) |
Jan 13, 2011 | 10.94 | 10.98 | 10.90 | 10.97 | 16,898,234 | +0.03(+0.25%) |
Jan 12, 2011 | 10.94 | 10.98 | 10.88 | 10.94 | 29,928,380 | -0.00(-0.04%) |
Jan 11, 2011 | 11.08 | 11.08 | 10.93 | 10.95 | 27,807,106 | -0.08(-0.70%) |
Jan 10, 2011 | 11.17 | 11.17 | 11.00 | 11.02 | 34,388,836 | -0.07(-0.61%) |
Jan 07, 2011 | 11.20 | 11.22 | 11.08 | 11.09 | 26,116,110 | -0.11(-0.97%) |
Jan 06, 2011 | 11.17 | 11.22 | 11.12 | 11.20 | 23,239,432 | +0.07(+0.60%) |
Jan 05, 2011 | 11.11 | 11.15 | 11.05 | 11.13 | 28,156,542 | +0.04(+0.37%) |
Jan 04, 2011 | 11.13 | 11.14 | 10.97 | 11.09 | 27,722,816 | -0.03(-0.29%) |
Jan 03, 2011 | 11.24 | 11.26 | 11.11 | 11.12 | 23,191,554 | -0.07(-0.65%) |
Dec 31, 2010 | 11.19 | 11.21 | 11.14 | 11.20 | 9,386,910 | +0.01(+0.08%) |
Dec 30, 2010 | 11.22 | 11.22 | 11.17 | 11.19 | 9,845,808 | -0.05(-0.44%) |
Dec 29, 2010 | 11.27 | 11.28 | 11.23 | 11.24 | 12,046,145 | -0.02(-0.16%) |
Dec 28, 2010 | 11.27 | 11.30 | 11.21 | 11.26 | 12,942,318 | +0.02(+0.20%) |
Dec 27, 2010 | 11.26 | 11.29 | 11.21 | 11.23 | 11,200,841 | -0.07(-0.60%) |
Dec 23, 2010 | 11.37 | 11.42 | 11.27 | 11.30 | 16,533,883 | -0.01(-0.12%) |
Dec 22, 2010 | 11.33 | 11.35 | 11.27 | 11.31 | 19,092,120 | +0.00(+0.04%) |
Dec 21, 2010 | 11.30 | 11.35 | 11.30 | 11.31 | 24,897,860 | +0.04(+0.32%) |
Dec 20, 2010 | 11.22 | 11.30 | 11.20 | 11.27 | 24,029,044 | +0.08(+0.72%) |
Dec 17, 2010 | 11.18 | 11.19 | 11.14 | 11.19 | 24,216,992 | +0.01(+0.12%) |
Dec 16, 2010 | 11.12 | 11.19 | 11.09 | 11.18 | 14,387,279 | +0.09(+0.85%) |
Dec 15, 2010 | 11.08 | 11.13 | 11.02 | 11.09 | 26,133,720 | -0.02(-0.16%) |
Dec 14, 2010 | 11.09 | 11.12 | 11.04 | 11.10 | 14,733,562 | +0.02(+0.20%) |
Dec 13, 2010 | 11.17 | 11.17 | 11.04 | 11.08 | 21,660,018 | -0.05(-0.44%) |
Dec 10, 2010 | 11.05 | 11.15 | 11.05 | 11.13 | 25,846,820 | +0.12(+1.06%) |
Dec 09, 2010 | 11.00 | 11.02 | 10.94 | 11.01 | 28,583,120 | +0.09(+0.78%) |
Dec 08, 2010 | 10.77 | 10.94 | 10.77 | 10.93 | 28,763,182 | +0.16(+1.45%) |
Dec 07, 2010 | 10.84 | 10.84 | 10.74 | 10.77 | 27,270,484 | +0.00(+0.00%) |
Dec 06, 2010 | 10.67 | 10.80 | 10.66 | 10.77 | 45,402,156 | +0.11(+1.01%) |
Dec 03, 2010 | 10.65 | 10.74 | 10.64 | 10.66 | 32,786,302 | +0.00(+0.04%) |
Dec 02, 2010 | 10.81 | 10.85 | 10.62 | 10.66 | 50,375,264 | -0.17(-1.53%) |
Dec 01, 2010 | 10.85 | 10.90 | 10.77 | 10.83 | 35,535,784 | +0.08(+0.71%) |
Nov 30, 2010 | 10.90 | 10.91 | 10.74 | 10.75 | 42,400,032 | -0.19(-1.76%) |
Nov 29, 2010 | 10.88 | 10.98 | 10.80 | 10.94 | 28,798,916 | +0.03(+0.29%) |
Nov 26, 2010 | 10.91 | 10.97 | 10.89 | 10.91 | 11,439,003 | -0.09(-0.86%) |
Nov 24, 2010 | 11.06 | 11.01 | 11.01 | 11.01 | 21,612,938 | +0.01(+0.12%) |
Nov 23, 2010 | 10.89 | 11.02 | 10.83 | 10.99 | 30,417,892 | +0.03(+0.25%) |
Nov 22, 2010 | 11.02 | 11.07 | 10.90 | 10.96 | 26,494,084 | -0.12(-1.05%) |
Nov 19, 2010 | 11.10 | 11.12 | 11.00 | 11.08 | 22,398,840 | -0.00(-0.04%) |
Nov 18, 2010 | 11.08 | 11.15 | 11.05 | 11.09 | 23,980,598 | +0.13(+1.19%) |
Nov 17, 2010 | 10.90 | 11.02 | 10.88 | 10.96 | 20,572,316 | +0.04(+0.33%) |
Nov 16, 2010 | 10.98 | 11.01 | 10.77 | 10.92 | 36,848,196 | -0.14(-1.26%) |
Nov 15, 2010 | 11.14 | 11.15 | 11.05 | 11.06 | 25,311,982 | -0.07(-0.64%) |
Nov 12, 2010 | 11.22 | 11.22 | 10.99 | 11.13 | 40,539,472 | -0.17(-1.51%) |
Nov 11, 2010 | 11.18 | 11.33 | 11.18 | 11.30 | 23,414,388 | +0.01(+0.08%) |
Nov 10, 2010 | 11.44 | 11.45 | 11.17 | 11.29 | 47,982,192 | -0.17(-1.45%) |
Nov 09, 2010 | 11.62 | 11.62 | 11.44 | 11.46 | 31,399,976 | -0.15(-1.27%) |
Nov 08, 2010 | 11.61 | 11.63 | 11.53 | 11.61 | 22,981,396 | -0.09(-0.77%) |
Nov 05, 2010 | 11.74 | 11.74 | 11.65 | 11.70 | 22,401,418 | -0.02(-0.15%) |
Nov 04, 2010 | 11.61 | 11.71 | 11.57 | 11.71 | 29,228,022 | +0.17(+1.51%) |
Nov 03, 2010 | 11.46 | 11.55 | 11.45 | 11.54 | 21,935,224 | +0.09(+0.74%) |
Nov 02, 2010 | 11.41 | 11.51 | 11.39 | 11.45 | 20,650,530 | +0.09(+0.79%) |