Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.35 | 10.43 | 10.33 | 10.36 | 73,895,104 | +0.04(+0.39%) |
Jan 28, 2011 | 10.54 | 10.56 | 10.32 | 10.32 | 82,261,304 | -0.19(-1.79%) |
Jan 27, 2011 | 10.45 | 10.53 | 10.39 | 10.51 | 75,208,760 | +0.07(+0.65%) |
Jan 26, 2011 | 10.58 | 10.59 | 10.44 | 10.44 | 95,645,264 | -0.06(-0.59%) |
Jan 25, 2011 | 10.59 | 10.67 | 10.47 | 10.51 | 123,695,712 | -0.02(-0.22%) |
Jan 24, 2011 | 10.43 | 10.55 | 10.42 | 10.53 | 110,411,608 | +0.09(+0.82%) |
Jan 21, 2011 | 10.38 | 10.46 | 10.34 | 10.44 | 69,861,488 | +0.07(+0.65%) |
Jan 20, 2011 | 10.42 | 10.45 | 10.25 | 10.38 | 88,668,456 | -0.05(-0.44%) |
Jan 19, 2011 | 10.48 | 10.52 | 10.32 | 10.42 | 67,127,304 | -0.03(-0.33%) |
Jan 18, 2011 | 10.44 | 10.49 | 10.40 | 10.46 | 55,028,788 | +0.02(+0.22%) |
Jan 14, 2011 | 10.35 | 10.44 | 10.32 | 10.43 | 52,905,084 | +0.07(+0.66%) |
Jan 13, 2011 | 10.43 | 10.51 | 10.32 | 10.36 | 80,686,136 | -0.09(-0.82%) |
Jan 12, 2011 | 10.40 | 10.47 | 10.36 | 10.45 | 48,217,748 | +0.09(+0.82%) |
Jan 11, 2011 | 10.34 | 10.42 | 10.31 | 10.36 | 57,282,072 | -0.02(-0.16%) |
Jan 10, 2011 | 10.36 | 10.43 | 10.33 | 10.38 | 197,684,576 | -0.05(-0.49%) |
Jan 07, 2011 | 10.35 | 10.45 | 10.24 | 10.43 | 229,766,432 | +0.15(+1.51%) |
Jan 06, 2011 | 10.40 | 10.43 | 10.22 | 10.28 | 205,388,192 | +0.00(+0.05%) |
Jan 05, 2011 | 10.19 | 10.38 | 10.16 | 10.27 | 114,042,584 | +0.04(+0.39%) |
Jan 04, 2011 | 10.12 | 10.24 | 10.03 | 10.23 | 73,927,680 | +0.11(+1.06%) |
Jan 03, 2011 | 10.07 | 10.15 | 10.02 | 10.13 | 56,861,516 | +0.16(+1.66%) |
Dec 31, 2010 | 9.920 | 10.01 | 9.915 | 9.960 | 41,907,348 | +0.01(+0.11%) |
Dec 30, 2010 | 9.954 | 9.989 | 9.926 | 9.949 | 52,471,880 | -0.06(-0.63%) |
Dec 29, 2010 | 10.06 | 10.07 | 9.983 | 10.01 | 41,723,268 | +0.01(+0.06%) |
Dec 28, 2010 | 9.943 | 10.07 | 9.926 | 10.01 | 52,641,548 | +0.06(+0.57%) |
Dec 27, 2010 | 9.960 | 9.983 | 9.915 | 9.949 | 34,721,024 | -0.07(-0.68%) |
Dec 23, 2010 | 9.983 | 10.04 | 9.977 | 10.02 | 38,186,128 | +0.03(+0.29%) |
Dec 22, 2010 | 9.881 | 9.989 | 9.841 | 9.989 | 62,668,244 | +0.10(+1.04%) |
Dec 21, 2010 | 9.795 | 9.920 | 9.755 | 9.886 | 88,888,112 | +0.09(+0.87%) |
Dec 20, 2010 | 9.676 | 9.818 | 9.659 | 9.801 | 69,747,624 | +0.11(+1.17%) |
Dec 17, 2010 | 9.727 | 9.744 | 9.664 | 9.687 | 91,647,080 | -0.11(-1.10%) |
Dec 16, 2010 | 9.710 | 9.795 | 9.681 | 9.795 | 62,887,972 | +0.08(+0.82%) |
Dec 15, 2010 | 9.699 | 9.835 | 9.696 | 9.716 | 68,063,688 | -0.02(-0.18%) |
Dec 14, 2010 | 9.824 | 9.841 | 9.704 | 9.733 | 91,800,112 | -0.05(-0.47%) |
Dec 13, 2010 | 9.761 | 9.869 | 9.704 | 9.778 | 83,100,520 | +0.10(+1.00%) |
Dec 10, 2010 | 9.534 | 9.704 | 9.471 | 9.681 | 75,472,288 | +0.15(+1.56%) |
Dec 09, 2010 | 9.545 | 9.556 | 9.437 | 9.533 | 55,733,748 | +0.02(+0.23%) |
Dec 08, 2010 | 9.528 | 9.602 | 9.471 | 9.511 | 75,321,168 | -0.03(-0.30%) |
Dec 07, 2010 | 9.630 | 9.653 | 9.522 | 9.539 | 109,795,648 | -0.02(-0.24%) |
Dec 06, 2010 | 9.499 | 9.733 | 9.488 | 9.562 | 93,728,624 | +0.05(+0.54%) |
Dec 03, 2010 | 9.511 | 9.516 | 9.443 | 9.511 | 73,035,736 | +0.02(+0.18%) |
Dec 02, 2010 | 9.551 | 9.562 | 9.454 | 9.494 | 59,074,488 | -0.01(-0.07%) |
Dec 01, 2010 | 9.380 | 9.528 | 9.340 | 9.500 | 78,819,720 | +0.23(+2.53%) |
Nov 30, 2010 | 9.352 | 9.369 | 9.255 | 9.266 | 76,977,776 | -0.15(-1.63%) |
Nov 29, 2010 | 9.334 | 9.454 | 9.243 | 9.420 | 68,704,192 | +0.04(+0.42%) |
Nov 26, 2010 | 9.425 | 9.454 | 9.363 | 9.380 | 28,972,020 | -0.11(-1.21%) |
Nov 24, 2010 | 9.431 | 9.495 | 9.495 | 9.495 | 41,217,400 | +0.07(+0.73%) |
Nov 23, 2010 | 9.397 | 9.516 | 9.346 | 9.425 | 69,713,768 | -0.03(-0.36%) |
Nov 22, 2010 | 9.477 | 9.516 | 9.386 | 9.460 | 56,797,428 | -0.10(-1.00%) |
Nov 19, 2010 | 9.505 | 9.573 | 9.482 | 9.555 | 57,536,732 | -0.02(-0.19%) |
Nov 18, 2010 | 9.414 | 9.607 | 9.414 | 9.573 | 51,412,256 | +0.20(+2.12%) |
Nov 17, 2010 | 9.386 | 9.477 | 9.369 | 9.374 | 66,514,384 | -0.07(-0.72%) |
Nov 16, 2010 | 9.454 | 9.528 | 9.391 | 9.443 | 75,661,400 | -0.22(-2.24%) |
Nov 15, 2010 | 9.653 | 9.681 | 9.511 | 9.659 | 64,070,572 | +0.07(+0.77%) |
Nov 12, 2010 | 9.579 | 9.654 | 9.534 | 9.585 | 71,764,832 | -0.07(-0.77%) |
Nov 11, 2010 | 9.454 | 9.676 | 9.448 | 9.659 | 77,789,992 | +0.08(+0.83%) |
Nov 10, 2010 | 9.642 | 9.644 | 9.471 | 9.579 | 94,818,680 | -0.09(-0.88%) |
Nov 09, 2010 | 9.710 | 9.744 | 9.642 | 9.664 | 81,819,128 | -0.04(-0.41%) |
Nov 08, 2010 | 9.704 | 9.738 | 9.625 | 9.704 | 66,257,972 | -0.07(-0.70%) |
Nov 05, 2010 | 9.898 | 9.943 | 9.699 | 9.772 | 101,056,000 | -0.11(-1.15%) |
Nov 04, 2010 | 10.000 | 10.000 | 9.835 | 9.886 | 102,137,448 | -0.02(-0.17%) |
Nov 03, 2010 | 9.858 | 9.943 | 9.824 | 9.903 | 89,670,824 | +0.08(+0.80%) |
Nov 02, 2010 | 9.931 | 10.03 | 9.712 | 9.824 | 124,116,104 | -0.10(-0.96%) |