Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.72 | 10.73 | 10.57 | 10.63 | 18,541,056 | -0.11(-1.07%) |
Dec 30, 2010 | 10.80 | 10.82 | 10.69 | 10.74 | 11,408,870 | -0.09(-0.81%) |
Dec 29, 2010 | 10.83 | 10.88 | 10.74 | 10.83 | 11,819,169 | +0.00(+0.04%) |
Dec 28, 2010 | 10.81 | 10.83 | 10.72 | 10.83 | 20,731,748 | +0.02(+0.14%) |
Dec 27, 2010 | 10.76 | 10.87 | 10.69 | 10.81 | 13,688,032 | -0.00(-0.04%) |
Dec 23, 2010 | 10.90 | 10.91 | 10.77 | 10.82 | 19,089,844 | -0.10(-0.88%) |
Dec 22, 2010 | 10.99 | 11.07 | 10.90 | 10.91 | 27,655,608 | -0.03(-0.27%) |
Dec 21, 2010 | 11.30 | 11.34 | 10.93 | 10.94 | 44,872,228 | -0.36(-3.14%) |
Dec 20, 2010 | 11.40 | 11.41 | 11.26 | 11.30 | 27,763,460 | -0.09(-0.80%) |
Dec 17, 2010 | 11.68 | 11.70 | 11.37 | 11.39 | 47,364,876 | -0.27(-2.33%) |
Dec 16, 2010 | 11.58 | 11.66 | 11.44 | 11.66 | 25,982,902 | +0.13(+1.13%) |
Dec 15, 2010 | 11.74 | 11.77 | 11.50 | 11.53 | 36,293,732 | -0.21(-1.82%) |
Dec 14, 2010 | 11.60 | 11.77 | 11.56 | 11.74 | 25,989,394 | +0.18(+1.55%) |
Dec 13, 2010 | 11.74 | 11.77 | 11.56 | 11.56 | 28,153,958 | -0.16(-1.34%) |
Dec 10, 2010 | 11.65 | 11.77 | 11.58 | 11.72 | 26,374,444 | +0.13(+1.12%) |
Dec 09, 2010 | 11.55 | 11.63 | 11.53 | 11.59 | 22,900,416 | +0.08(+0.66%) |
Dec 08, 2010 | 11.50 | 11.54 | 11.32 | 11.51 | 27,563,056 | +0.06(+0.50%) |
Dec 07, 2010 | 11.40 | 11.62 | 11.39 | 11.46 | 39,047,048 | +0.20(+1.75%) |
Dec 06, 2010 | 11.26 | 11.39 | 11.23 | 11.26 | 22,476,648 | -0.05(-0.42%) |
Dec 03, 2010 | 11.24 | 11.34 | 11.17 | 11.31 | 23,353,972 | -0.11(-1.00%) |
Dec 02, 2010 | 11.22 | 11.48 | 11.17 | 11.42 | 29,640,248 | +0.25(+2.22%) |
Dec 01, 2010 | 11.31 | 11.50 | 11.14 | 11.17 | 48,086,452 | +0.05(+0.41%) |
Nov 30, 2010 | 11.29 | 11.33 | 10.99 | 11.13 | 55,388,976 | -0.42(-3.61%) |
Nov 29, 2010 | 11.77 | 12.08 | 11.52 | 11.54 | 67,371,720 | -0.35(-2.95%) |
Nov 26, 2010 | 11.84 | 12.02 | 11.81 | 11.90 | 14,629,011 | -0.02(-0.19%) |
Nov 24, 2010 | 11.61 | 11.92 | 11.92 | 11.92 | 39,632,832 | +0.39(+3.41%) |
Nov 23, 2010 | 11.55 | 11.59 | 11.32 | 11.53 | 31,556,240 | -0.18(-1.50%) |
Nov 22, 2010 | 11.48 | 11.71 | 11.41 | 11.70 | 30,456,658 | +0.13(+1.12%) |
Nov 19, 2010 | 11.67 | 11.67 | 11.48 | 11.57 | 31,116,904 | -0.10(-0.88%) |
Nov 18, 2010 | 11.58 | 11.78 | 11.54 | 11.67 | 27,481,408 | +0.16(+1.43%) |
Nov 17, 2010 | 11.33 | 11.52 | 11.24 | 11.51 | 38,888,456 | +0.14(+1.24%) |
Nov 16, 2010 | 11.32 | 11.53 | 11.28 | 11.37 | 39,992,792 | -0.11(-0.97%) |
Nov 15, 2010 | 11.52 | 11.62 | 11.40 | 11.48 | 36,846,700 | -0.03(-0.26%) |
Nov 12, 2010 | 11.69 | 11.76 | 11.49 | 11.51 | 42,315,808 | -0.25(-2.11%) |
Nov 11, 2010 | 11.62 | 11.81 | 11.54 | 11.76 | 27,578,136 | -0.05(-0.45%) |
Nov 10, 2010 | 11.75 | 11.81 | 11.53 | 11.81 | 37,261,700 | +0.15(+1.31%) |
Nov 09, 2010 | 11.76 | 11.78 | 11.55 | 11.66 | 36,187,536 | -0.12(-1.01%) |
Nov 08, 2010 | 11.76 | 11.93 | 11.71 | 11.78 | 37,796,444 | -0.01(-0.08%) |
Nov 05, 2010 | 11.53 | 11.81 | 11.51 | 11.79 | 43,821,068 | +0.27(+2.37%) |
Nov 04, 2010 | 11.59 | 11.63 | 11.46 | 11.51 | 39,837,116 | +0.02(+0.13%) |
Nov 03, 2010 | 11.44 | 11.52 | 11.33 | 11.50 | 41,309,824 | +0.02(+0.14%) |
Nov 02, 2010 | 11.29 | 11.57 | 11.29 | 11.48 | 46,430,040 | +0.27(+2.41%) |
Nov 01, 2010 | 11.25 | 11.43 | 11.16 | 11.21 | 37,151,316 | -0.19(-1.67%) |
Oct 29, 2010 | 11.28 | 11.42 | 11.26 | 11.40 | 35,950,156 | +0.05(+0.47%) |
Oct 28, 2010 | 11.22 | 11.38 | 11.09 | 11.35 | 49,745,480 | +0.17(+1.50%) |
Oct 27, 2010 | 10.90 | 11.20 | 10.86 | 11.18 | 63,687,280 | +0.52(+4.83%) |
Oct 25, 2010 | 10.57 | 10.72 | 10.56 | 10.67 | 47,933,204 | -0.05(-0.50%) |
Oct 22, 2010 | 10.41 | 10.73 | 10.39 | 10.72 | 49,670,552 | +0.33(+3.22%) |
Oct 21, 2010 | 10.49 | 10.86 | 10.38 | 10.39 | 138,872,624 | +0.59(+5.98%) |
Oct 20, 2010 | 9.754 | 9.891 | 9.734 | 9.799 | 44,150,844 | +0.05(+0.51%) |
Oct 19, 2010 | 9.780 | 9.815 | 9.597 | 9.750 | 37,692,888 | -0.07(-0.74%) |
Oct 18, 2010 | 9.872 | 9.929 | 9.715 | 9.822 | 21,299,398 | +0.02(+0.16%) |
Oct 15, 2010 | 9.811 | 9.891 | 9.738 | 9.807 | 36,200,756 | +0.15(+1.60%) |
Oct 14, 2010 | 9.555 | 9.803 | 9.547 | 9.652 | 35,171,536 | +0.15(+1.63%) |
Oct 13, 2010 | 9.372 | 9.574 | 9.335 | 9.498 | 26,529,176 | +0.16(+1.74%) |
Oct 12, 2010 | 9.269 | 9.391 | 9.196 | 9.335 | 31,886,350 | +0.06(+0.64%) |
Oct 11, 2010 | 9.372 | 9.448 | 9.249 | 9.276 | 23,139,816 | -0.12(-1.30%) |
Oct 08, 2010 | 9.471 | 9.471 | 9.284 | 9.398 | 18,639,794 | -0.05(-0.57%) |
Oct 07, 2010 | 9.383 | 9.498 | 9.337 | 9.452 | 26,154,276 | +0.11(+1.23%) |
Oct 06, 2010 | 9.417 | 9.463 | 9.261 | 9.337 | 31,134,476 | -0.05(-0.57%) |
Oct 05, 2010 | 9.330 | 9.414 | 9.257 | 9.391 | 31,684,474 | +0.19(+2.12%) |
Oct 04, 2010 | 9.337 | 9.349 | 9.139 | 9.196 | 23,066,662 | -0.15(-1.55%) |