Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.50 | 10.58 | 10.48 | 10.52 | 72,804,800 | +0.04(+0.39%) |
Jan 28, 2011 | 10.70 | 10.72 | 10.47 | 10.48 | 81,047,560 | -0.19(-1.79%) |
Jan 27, 2011 | 10.61 | 10.69 | 10.55 | 10.67 | 74,099,080 | +0.07(+0.65%) |
Jan 26, 2011 | 10.74 | 10.74 | 10.60 | 10.60 | 94,234,040 | -0.06(-0.60%) |
Jan 25, 2011 | 10.74 | 10.83 | 10.63 | 10.66 | 121,870,616 | -0.02(-0.22%) |
Jan 24, 2011 | 10.58 | 10.70 | 10.57 | 10.69 | 108,782,512 | +0.09(+0.82%) |
Jan 21, 2011 | 10.54 | 10.61 | 10.49 | 10.60 | 68,830,704 | +0.07(+0.65%) |
Jan 20, 2011 | 10.58 | 10.61 | 10.40 | 10.53 | 87,360,176 | -0.05(-0.44%) |
Jan 19, 2011 | 10.64 | 10.68 | 10.48 | 10.58 | 66,136,860 | -0.03(-0.33%) |
Jan 18, 2011 | 10.59 | 10.65 | 10.56 | 10.61 | 54,216,852 | +0.02(+0.22%) |
Jan 14, 2011 | 10.50 | 10.59 | 10.48 | 10.59 | 52,124,488 | +0.07(+0.66%) |
Jan 13, 2011 | 10.59 | 10.67 | 10.47 | 10.52 | 79,495,632 | -0.09(-0.82%) |
Jan 12, 2011 | 10.56 | 10.62 | 10.52 | 10.61 | 47,506,308 | +0.09(+0.82%) |
Jan 11, 2011 | 10.50 | 10.58 | 10.47 | 10.52 | 56,436,892 | -0.02(-0.16%) |
Jan 10, 2011 | 10.52 | 10.59 | 10.48 | 10.54 | 194,767,808 | -0.05(-0.49%) |
Jan 07, 2011 | 10.50 | 10.61 | 10.39 | 10.59 | 226,376,288 | +0.16(+1.51%) |
Jan 06, 2011 | 10.56 | 10.58 | 10.37 | 10.43 | 202,357,744 | +0.00(+0.05%) |
Jan 05, 2011 | 10.34 | 10.53 | 10.31 | 10.43 | 112,359,920 | +0.04(+0.39%) |
Jan 04, 2011 | 10.27 | 10.39 | 10.18 | 10.39 | 72,836,896 | +0.11(+1.06%) |
Jan 03, 2011 | 10.22 | 10.30 | 10.17 | 10.28 | 56,022,540 | +0.17(+1.66%) |
Dec 31, 2010 | 10.07 | 10.16 | 10.06 | 10.11 | 41,289,020 | +0.01(+0.11%) |
Dec 30, 2010 | 10.10 | 10.14 | 10.07 | 10.10 | 51,697,672 | -0.06(-0.62%) |
Dec 29, 2010 | 10.21 | 10.22 | 10.13 | 10.16 | 41,107,656 | +0.01(+0.06%) |
Dec 28, 2010 | 10.09 | 10.22 | 10.07 | 10.16 | 51,864,836 | +0.06(+0.57%) |
Dec 27, 2010 | 10.11 | 10.13 | 10.06 | 10.10 | 34,208,724 | -0.07(-0.68%) |
Dec 23, 2010 | 10.13 | 10.19 | 10.13 | 10.17 | 37,622,704 | +0.03(+0.29%) |
Dec 22, 2010 | 10.03 | 10.14 | 9.988 | 10.14 | 61,743,592 | +0.10(+1.04%) |
Dec 21, 2010 | 9.942 | 10.07 | 9.901 | 10.03 | 87,576,600 | +0.09(+0.87%) |
Dec 20, 2010 | 9.821 | 9.965 | 9.803 | 9.948 | 68,718,520 | +0.12(+1.17%) |
Dec 17, 2010 | 9.873 | 9.890 | 9.809 | 9.832 | 90,294,856 | -0.11(-1.10%) |
Dec 16, 2010 | 9.855 | 9.942 | 9.826 | 9.942 | 61,960,080 | +0.08(+0.82%) |
Dec 15, 2010 | 9.844 | 9.982 | 9.841 | 9.861 | 67,059,432 | -0.02(-0.18%) |
Dec 14, 2010 | 9.971 | 9.988 | 9.850 | 9.878 | 90,445,624 | -0.05(-0.47%) |
Dec 13, 2010 | 9.907 | 10.02 | 9.850 | 9.925 | 81,874,400 | +0.10(+1.00%) |
Dec 10, 2010 | 9.676 | 9.850 | 9.613 | 9.826 | 74,358,720 | +0.15(+1.56%) |
Dec 09, 2010 | 9.688 | 9.699 | 9.578 | 9.675 | 54,911,412 | +0.02(+0.23%) |
Dec 08, 2010 | 9.671 | 9.746 | 9.613 | 9.653 | 74,209,832 | -0.03(-0.30%) |
Dec 07, 2010 | 9.774 | 9.798 | 9.665 | 9.682 | 108,175,648 | -0.02(-0.24%) |
Dec 06, 2010 | 9.642 | 9.878 | 9.630 | 9.705 | 92,345,688 | +0.05(+0.54%) |
Dec 03, 2010 | 9.653 | 9.659 | 9.584 | 9.653 | 71,958,112 | +0.02(+0.18%) |
Dec 02, 2010 | 9.694 | 9.705 | 9.595 | 9.636 | 58,202,864 | -0.01(-0.07%) |
Dec 01, 2010 | 9.520 | 9.671 | 9.480 | 9.643 | 77,656,760 | +0.24(+2.53%) |
Nov 30, 2010 | 9.492 | 9.509 | 9.393 | 9.405 | 75,841,992 | -0.16(-1.63%) |
Nov 29, 2010 | 9.474 | 9.595 | 9.382 | 9.561 | 67,690,480 | +0.04(+0.42%) |
Nov 26, 2010 | 9.567 | 9.595 | 9.503 | 9.520 | 28,544,546 | -0.12(-1.21%) |
Nov 24, 2010 | 9.572 | 9.637 | 9.637 | 9.637 | 40,609,252 | +0.07(+0.73%) |
Nov 23, 2010 | 9.538 | 9.659 | 9.486 | 9.567 | 68,685,160 | -0.03(-0.36%) |
Nov 22, 2010 | 9.619 | 9.659 | 9.526 | 9.601 | 55,959,396 | -0.10(-1.00%) |
Nov 19, 2010 | 9.647 | 9.717 | 9.624 | 9.698 | 56,687,792 | -0.02(-0.19%) |
Nov 18, 2010 | 9.555 | 9.751 | 9.555 | 9.717 | 50,653,684 | +0.20(+2.12%) |
Nov 17, 2010 | 9.526 | 9.619 | 9.509 | 9.515 | 65,532,984 | -0.07(-0.72%) |
Nov 16, 2010 | 9.595 | 9.671 | 9.532 | 9.584 | 74,545,040 | -0.22(-2.24%) |
Nov 15, 2010 | 9.798 | 9.826 | 9.653 | 9.803 | 63,125,232 | +0.08(+0.77%) |
Nov 12, 2010 | 9.723 | 9.799 | 9.676 | 9.728 | 70,705,960 | -0.08(-0.77%) |
Nov 11, 2010 | 9.595 | 9.821 | 9.590 | 9.803 | 76,642,224 | +0.08(+0.83%) |
Nov 10, 2010 | 9.786 | 9.789 | 9.613 | 9.723 | 93,419,664 | -0.09(-0.88%) |
Nov 09, 2010 | 9.855 | 9.890 | 9.786 | 9.809 | 80,611,912 | -0.04(-0.41%) |
Nov 08, 2010 | 9.850 | 9.884 | 9.769 | 9.850 | 65,280,352 | -0.07(-0.70%) |
Nov 05, 2010 | 10.05 | 10.09 | 9.844 | 9.919 | 99,564,952 | -0.12(-1.15%) |
Nov 04, 2010 | 10.15 | 10.15 | 9.982 | 10.03 | 100,630,440 | -0.02(-0.17%) |
Nov 03, 2010 | 10.01 | 10.09 | 9.972 | 10.05 | 88,347,768 | +0.08(+0.80%) |
Nov 02, 2010 | 10.08 | 10.18 | 9.857 | 9.972 | 122,284,816 | -0.10(-0.96%) |