Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.91 | 12.07 | 11.83 | 12.03 | 29,108,756 | +0.09(+0.75%) |
Dec 30, 2010 | 11.79 | 11.99 | 11.75 | 11.94 | 80,337,992 | +0.28(+2.40%) |
Dec 29, 2010 | 11.46 | 11.67 | 11.45 | 11.66 | 66,483,464 | +0.32(+2.86%) |
Dec 28, 2010 | 11.18 | 11.36 | 11.16 | 11.34 | 61,730,024 | +0.29(+2.59%) |
Dec 27, 2010 | 10.85 | 11.08 | 10.85 | 11.05 | 34,379,252 | +0.15(+1.40%) |
Dec 23, 2010 | 10.78 | 10.91 | 10.75 | 10.90 | 39,617,208 | +0.05(+0.50%) |
Dec 22, 2010 | 10.76 | 10.85 | 10.68 | 10.85 | 37,709,108 | +0.10(+0.98%) |
Dec 21, 2010 | 10.80 | 10.85 | 10.73 | 10.74 | 41,417,352 | +0.03(+0.27%) |
Dec 20, 2010 | 10.73 | 10.83 | 10.64 | 10.71 | 50,947,576 | -0.05(-0.44%) |
Dec 17, 2010 | 10.58 | 10.76 | 10.53 | 10.76 | 44,156,388 | +0.23(+2.16%) |
Dec 16, 2010 | 10.58 | 10.61 | 10.49 | 10.53 | 44,030,552 | +0.01(+0.09%) |
Dec 15, 2010 | 10.63 | 10.69 | 10.51 | 10.52 | 47,347,284 | -0.23(-2.17%) |
Dec 14, 2010 | 10.73 | 10.83 | 10.68 | 10.76 | 60,400,696 | +0.04(+0.41%) |
Dec 13, 2010 | 10.72 | 10.84 | 10.65 | 10.71 | 58,109,368 | +0.10(+0.98%) |
Dec 10, 2010 | 10.54 | 10.63 | 10.46 | 10.61 | 39,705,352 | +0.11(+1.02%) |
Dec 09, 2010 | 10.62 | 10.64 | 10.40 | 10.50 | 47,749,332 | +0.00(+0.00%) |
Dec 08, 2010 | 10.57 | 10.68 | 10.38 | 10.50 | 46,327,080 | -0.11(-1.01%) |
Dec 07, 2010 | 11.09 | 11.11 | 10.59 | 10.61 | 74,810,808 | -0.30(-2.72%) |
Dec 06, 2010 | 10.88 | 10.98 | 10.84 | 10.91 | 42,216,252 | +0.05(+0.44%) |
Dec 03, 2010 | 10.62 | 10.86 | 10.60 | 10.86 | 43,695,564 | +0.19(+1.81%) |
Dec 02, 2010 | 10.61 | 10.76 | 10.58 | 10.67 | 44,961,600 | +0.15(+1.38%) |
Dec 01, 2010 | 10.46 | 10.57 | 10.38 | 10.52 | 49,324,668 | +0.28(+2.71%) |
Nov 30, 2010 | 10.16 | 10.36 | 10.10 | 10.24 | 59,363,468 | -0.05(-0.46%) |
Nov 29, 2010 | 10.17 | 10.31 | 10.05 | 10.29 | 66,048,032 | +0.11(+1.09%) |
Nov 26, 2010 | 10.16 | 10.21 | 10.07 | 10.18 | 41,985,684 | -0.24(-2.27%) |
Nov 24, 2010 | 10.25 | 10.42 | 10.42 | 10.42 | 53,748,452 | +0.30(+3.00%) |
Nov 23, 2010 | 10.13 | 10.20 | 10.06 | 10.11 | 63,274,312 | -0.23(-2.20%) |
Nov 22, 2010 | 10.49 | 10.58 | 10.26 | 10.34 | 49,183,376 | -0.27(-2.50%) |
Nov 19, 2010 | 10.55 | 10.62 | 10.40 | 10.61 | 40,331,648 | -0.00(-0.03%) |
Nov 18, 2010 | 10.58 | 10.69 | 10.51 | 10.61 | 51,068,848 | +0.25(+2.41%) |
Nov 17, 2010 | 10.40 | 10.50 | 10.33 | 10.36 | 44,988,248 | +0.10(+0.95%) |
Nov 16, 2010 | 10.50 | 10.52 | 10.20 | 10.26 | 78,270,720 | -0.38(-3.53%) |
Nov 15, 2010 | 10.80 | 10.82 | 10.63 | 10.64 | 44,374,648 | -0.06(-0.53%) |
Nov 12, 2010 | 10.82 | 10.94 | 10.58 | 10.70 | 84,079,016 | -0.38(-3.39%) |
Nov 11, 2010 | 11.03 | 11.14 | 11.01 | 11.07 | 49,760,216 | -0.14(-1.27%) |
Nov 10, 2010 | 11.24 | 11.30 | 11.03 | 11.21 | 60,280,768 | -0.05(-0.42%) |
Nov 09, 2010 | 11.50 | 11.53 | 11.20 | 11.26 | 56,663,636 | -0.14(-1.22%) |
Nov 08, 2010 | 11.30 | 11.41 | 11.24 | 11.40 | 41,579,336 | -0.01(-0.08%) |
Nov 05, 2010 | 11.49 | 11.50 | 11.34 | 11.41 | 49,442,992 | -0.06(-0.55%) |
Nov 04, 2010 | 11.21 | 11.50 | 11.21 | 11.47 | 83,765,336 | +0.46(+4.22%) |
Nov 03, 2010 | 11.06 | 11.08 | 10.82 | 11.01 | 73,575,280 | +0.07(+0.61%) |
Nov 02, 2010 | 10.86 | 10.95 | 10.75 | 10.94 | 50,641,148 | +0.17(+1.58%) |
Nov 01, 2010 | 10.78 | 10.94 | 10.72 | 10.77 | 51,945,520 | +0.05(+0.44%) |
Oct 29, 2010 | 10.85 | 10.85 | 10.65 | 10.72 | 59,159,836 | -0.07(-0.61%) |
Oct 28, 2010 | 10.74 | 10.81 | 10.54 | 10.79 | 71,650,800 | +0.20(+1.93%) |
Oct 27, 2010 | 10.47 | 10.79 | 10.27 | 10.59 | 90,011,120 | +0.43(+4.24%) |
Oct 25, 2010 | 10.14 | 10.24 | 10.08 | 10.16 | 53,386,824 | +0.13(+1.28%) |
Oct 22, 2010 | 10.21 | 10.22 | 9.910 | 10.03 | 70,754,968 | -0.01(-0.12%) |
Oct 21, 2010 | 10.31 | 10.37 | 9.901 | 10.04 | 115,545,584 | -0.35(-3.36%) |
Oct 20, 2010 | 10.45 | 10.53 | 10.36 | 10.39 | 55,459,408 | -0.04(-0.39%) |
Oct 19, 2010 | 10.54 | 10.61 | 10.37 | 10.43 | 84,733,784 | -0.40(-3.71%) |
Oct 18, 2010 | 10.72 | 10.88 | 10.70 | 10.83 | 66,379,320 | +0.05(+0.50%) |
Oct 15, 2010 | 11.07 | 11.07 | 10.75 | 10.78 | 116,672,576 | -0.19(-1.69%) |
Oct 14, 2010 | 10.86 | 11.09 | 10.83 | 10.96 | 95,375,792 | +0.04(+0.40%) |
Oct 13, 2010 | 10.96 | 11.00 | 10.87 | 10.92 | 54,179,228 | +0.05(+0.46%) |
Oct 12, 2010 | 10.92 | 10.93 | 10.69 | 10.87 | 36,650,704 | -0.01(-0.06%) |
Oct 11, 2010 | 11.01 | 11.03 | 10.78 | 10.87 | 40,682,496 | -0.03(-0.23%) |
Oct 08, 2010 | 10.90 | 10.93 | 10.61 | 10.90 | 63,224,544 | +0.25(+2.33%) |
Oct 07, 2010 | 11.13 | 11.15 | 10.45 | 10.65 | 172,114,272 | -0.38(-3.42%) |
Oct 06, 2010 | 11.27 | 11.36 | 11.00 | 11.03 | 122,640,272 | -0.51(-4.41%) |
Oct 05, 2010 | 11.53 | 11.60 | 11.21 | 11.54 | 10,232 | +0.04(+0.33%) |
Oct 04, 2010 | 11.53 | 11.59 | 11.40 | 11.50 | 59,446,092 | +0.04(+0.36%) |