Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.40 | 10.48 | 10.38 | 10.41 | 73,535,720 | +0.04(+0.39%) |
Jan 28, 2011 | 10.59 | 10.61 | 10.37 | 10.37 | 81,861,232 | -0.19(-1.79%) |
Jan 27, 2011 | 10.50 | 10.58 | 10.44 | 10.56 | 74,842,992 | +0.07(+0.65%) |
Jan 26, 2011 | 10.63 | 10.64 | 10.49 | 10.49 | 95,180,096 | -0.06(-0.60%) |
Jan 25, 2011 | 10.64 | 10.72 | 10.52 | 10.56 | 123,094,128 | -0.02(-0.22%) |
Jan 24, 2011 | 10.48 | 10.60 | 10.47 | 10.58 | 109,874,632 | +0.09(+0.82%) |
Jan 21, 2011 | 10.43 | 10.51 | 10.39 | 10.49 | 69,521,720 | +0.07(+0.65%) |
Jan 20, 2011 | 10.47 | 10.50 | 10.30 | 10.43 | 88,237,224 | -0.05(-0.44%) |
Jan 19, 2011 | 10.53 | 10.57 | 10.37 | 10.47 | 66,800,836 | -0.03(-0.33%) |
Jan 18, 2011 | 10.49 | 10.54 | 10.45 | 10.51 | 54,761,160 | +0.02(+0.22%) |
Jan 14, 2011 | 10.40 | 10.49 | 10.37 | 10.48 | 52,647,788 | +0.07(+0.66%) |
Jan 13, 2011 | 10.48 | 10.56 | 10.37 | 10.41 | 80,293,720 | -0.09(-0.82%) |
Jan 12, 2011 | 10.45 | 10.52 | 10.41 | 10.50 | 47,983,244 | +0.09(+0.82%) |
Jan 11, 2011 | 10.39 | 10.47 | 10.36 | 10.41 | 57,003,488 | -0.02(-0.16%) |
Jan 10, 2011 | 10.41 | 10.48 | 10.38 | 10.43 | 196,723,168 | -0.05(-0.49%) |
Jan 07, 2011 | 10.40 | 10.50 | 10.29 | 10.48 | 228,648,992 | +0.16(+1.51%) |
Jan 06, 2011 | 10.45 | 10.48 | 10.27 | 10.33 | 204,389,296 | +0.00(+0.05%) |
Jan 05, 2011 | 10.24 | 10.43 | 10.21 | 10.32 | 113,487,944 | +0.04(+0.39%) |
Jan 04, 2011 | 10.17 | 10.29 | 10.08 | 10.28 | 73,568,136 | +0.11(+1.06%) |
Jan 03, 2011 | 10.12 | 10.20 | 10.07 | 10.17 | 56,584,976 | +0.17(+1.66%) |
Dec 31, 2010 | 9.969 | 10.05 | 9.963 | 10.01 | 41,703,536 | +0.01(+0.11%) |
Dec 30, 2010 | 10.00 | 10.04 | 9.975 | 9.997 | 52,216,688 | -0.06(-0.63%) |
Dec 29, 2010 | 10.11 | 10.12 | 10.03 | 10.06 | 41,520,352 | +0.01(+0.06%) |
Dec 28, 2010 | 9.992 | 10.12 | 9.975 | 10.05 | 52,385,532 | +0.06(+0.57%) |
Dec 27, 2010 | 10.01 | 10.03 | 9.963 | 9.997 | 34,552,160 | -0.07(-0.68%) |
Dec 23, 2010 | 10.03 | 10.09 | 10.03 | 10.07 | 38,000,416 | +0.03(+0.28%) |
Dec 22, 2010 | 9.929 | 10.04 | 9.889 | 10.04 | 62,363,464 | +0.10(+1.04%) |
Dec 21, 2010 | 9.843 | 9.969 | 9.803 | 9.935 | 88,455,816 | +0.09(+0.87%) |
Dec 20, 2010 | 9.723 | 9.866 | 9.706 | 9.849 | 69,408,416 | +0.11(+1.17%) |
Dec 17, 2010 | 9.774 | 9.792 | 9.712 | 9.734 | 91,201,360 | -0.11(-1.10%) |
Dec 16, 2010 | 9.757 | 9.843 | 9.729 | 9.843 | 62,582,124 | +0.08(+0.82%) |
Dec 15, 2010 | 9.746 | 9.883 | 9.743 | 9.763 | 67,732,672 | -0.02(-0.18%) |
Dec 14, 2010 | 9.872 | 9.889 | 9.752 | 9.780 | 91,353,648 | -0.05(-0.47%) |
Dec 13, 2010 | 9.809 | 9.917 | 9.752 | 9.826 | 82,696,368 | +0.10(+1.00%) |
Dec 10, 2010 | 9.580 | 9.752 | 9.517 | 9.729 | 75,105,232 | +0.15(+1.56%) |
Dec 09, 2010 | 9.592 | 9.603 | 9.483 | 9.579 | 55,462,692 | +0.02(+0.23%) |
Dec 08, 2010 | 9.574 | 9.649 | 9.517 | 9.557 | 74,954,856 | -0.03(-0.30%) |
Dec 07, 2010 | 9.677 | 9.700 | 9.569 | 9.586 | 109,261,672 | -0.02(-0.24%) |
Dec 06, 2010 | 9.546 | 9.780 | 9.534 | 9.609 | 93,272,784 | +0.05(+0.54%) |
Dec 03, 2010 | 9.557 | 9.563 | 9.489 | 9.557 | 72,680,528 | +0.02(+0.18%) |
Dec 02, 2010 | 9.597 | 9.609 | 9.500 | 9.540 | 58,787,184 | -0.01(-0.07%) |
Dec 01, 2010 | 9.426 | 9.574 | 9.386 | 9.547 | 78,436,384 | +0.24(+2.53%) |
Nov 30, 2010 | 9.397 | 9.414 | 9.300 | 9.311 | 76,603,400 | -0.15(-1.63%) |
Nov 29, 2010 | 9.380 | 9.500 | 9.289 | 9.466 | 68,370,056 | +0.04(+0.42%) |
Nov 26, 2010 | 9.472 | 9.500 | 9.409 | 9.426 | 28,831,118 | -0.12(-1.21%) |
Nov 24, 2010 | 9.477 | 9.541 | 9.541 | 9.541 | 41,016,944 | +0.07(+0.73%) |
Nov 23, 2010 | 9.443 | 9.563 | 9.392 | 9.472 | 69,374,720 | -0.03(-0.36%) |
Nov 22, 2010 | 9.523 | 9.563 | 9.432 | 9.506 | 56,521,200 | -0.10(-1.00%) |
Nov 19, 2010 | 9.552 | 9.620 | 9.529 | 9.602 | 57,256,904 | -0.02(-0.19%) |
Nov 18, 2010 | 9.460 | 9.654 | 9.460 | 9.620 | 51,162,220 | +0.20(+2.12%) |
Nov 17, 2010 | 9.432 | 9.523 | 9.414 | 9.420 | 66,190,900 | -0.07(-0.72%) |
Nov 16, 2010 | 9.500 | 9.574 | 9.437 | 9.489 | 75,293,424 | -0.22(-2.24%) |
Nov 15, 2010 | 9.700 | 9.729 | 9.557 | 9.706 | 63,758,972 | +0.07(+0.77%) |
Nov 12, 2010 | 9.626 | 9.701 | 9.580 | 9.632 | 71,415,808 | -0.07(-0.77%) |
Nov 11, 2010 | 9.500 | 9.723 | 9.494 | 9.706 | 77,411,672 | +0.08(+0.83%) |
Nov 10, 2010 | 9.689 | 9.692 | 9.517 | 9.626 | 94,357,544 | -0.09(-0.88%) |
Nov 09, 2010 | 9.757 | 9.792 | 9.689 | 9.712 | 81,421,208 | -0.04(-0.41%) |
Nov 08, 2010 | 9.752 | 9.786 | 9.672 | 9.752 | 65,935,732 | -0.07(-0.70%) |
Nov 05, 2010 | 9.946 | 9.992 | 9.746 | 9.820 | 100,564,528 | -0.11(-1.15%) |
Nov 04, 2010 | 10.05 | 10.05 | 9.883 | 9.935 | 101,640,712 | -0.02(-0.23%) |
Nov 03, 2010 | 9.912 | 9.997 | 9.878 | 9.957 | 89,187,552 | +0.08(+0.80%) |
Nov 02, 2010 | 9.985 | 10.08 | 9.764 | 9.878 | 123,447,184 | -0.10(-0.96%) |