Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.50 | 10.58 | 10.49 | 10.52 | 72,797,256 | +0.04(+0.39%) |
Jan 28, 2011 | 10.70 | 10.72 | 10.47 | 10.48 | 81,039,160 | -0.19(-1.79%) |
Jan 27, 2011 | 10.61 | 10.69 | 10.55 | 10.67 | 74,091,400 | +0.07(+0.65%) |
Jan 26, 2011 | 10.74 | 10.75 | 10.60 | 10.60 | 94,224,280 | -0.06(-0.60%) |
Jan 25, 2011 | 10.75 | 10.83 | 10.63 | 10.66 | 121,857,984 | -0.02(-0.22%) |
Jan 24, 2011 | 10.58 | 10.71 | 10.57 | 10.69 | 108,771,240 | +0.09(+0.82%) |
Jan 21, 2011 | 10.54 | 10.61 | 10.49 | 10.60 | 68,823,568 | +0.07(+0.65%) |
Jan 20, 2011 | 10.58 | 10.61 | 10.40 | 10.53 | 87,351,128 | -0.05(-0.44%) |
Jan 19, 2011 | 10.64 | 10.68 | 10.48 | 10.58 | 66,130,004 | -0.03(-0.33%) |
Jan 18, 2011 | 10.60 | 10.65 | 10.56 | 10.61 | 54,211,232 | +0.02(+0.22%) |
Jan 14, 2011 | 10.50 | 10.60 | 10.48 | 10.59 | 52,119,084 | +0.07(+0.66%) |
Jan 13, 2011 | 10.59 | 10.67 | 10.47 | 10.52 | 79,487,392 | -0.09(-0.82%) |
Jan 12, 2011 | 10.56 | 10.62 | 10.52 | 10.61 | 47,501,384 | +0.09(+0.82%) |
Jan 11, 2011 | 10.50 | 10.58 | 10.47 | 10.52 | 56,431,044 | -0.02(-0.17%) |
Jan 10, 2011 | 10.52 | 10.59 | 10.49 | 10.54 | 194,747,616 | -0.05(-0.49%) |
Jan 07, 2011 | 10.50 | 10.61 | 10.39 | 10.59 | 226,352,832 | +0.16(+1.50%) |
Jan 06, 2011 | 10.56 | 10.58 | 10.37 | 10.43 | 202,336,768 | +0.00(+0.05%) |
Jan 05, 2011 | 10.34 | 10.53 | 10.31 | 10.43 | 112,348,272 | +0.04(+0.39%) |
Jan 04, 2011 | 10.27 | 10.39 | 10.19 | 10.39 | 72,829,352 | +0.11(+1.06%) |
Jan 03, 2011 | 10.22 | 10.30 | 10.17 | 10.28 | 56,016,736 | +0.17(+1.66%) |
Dec 31, 2010 | 10.07 | 10.16 | 10.06 | 10.11 | 41,284,740 | +0.01(+0.11%) |
Dec 30, 2010 | 10.10 | 10.14 | 10.08 | 10.10 | 51,692,312 | -0.06(-0.62%) |
Dec 29, 2010 | 10.21 | 10.22 | 10.13 | 10.16 | 41,103,396 | +0.01(+0.06%) |
Dec 28, 2010 | 10.09 | 10.22 | 10.08 | 10.16 | 51,859,460 | +0.06(+0.57%) |
Dec 27, 2010 | 10.11 | 10.13 | 10.06 | 10.10 | 34,205,180 | -0.07(-0.68%) |
Dec 23, 2010 | 10.13 | 10.19 | 10.13 | 10.17 | 37,618,804 | +0.03(+0.28%) |
Dec 22, 2010 | 10.03 | 10.14 | 9.989 | 10.14 | 61,737,192 | +0.10(+1.04%) |
Dec 21, 2010 | 9.943 | 10.07 | 9.903 | 10.04 | 87,567,520 | +0.09(+0.87%) |
Dec 20, 2010 | 9.822 | 9.966 | 9.804 | 9.949 | 68,711,400 | +0.12(+1.17%) |
Dec 17, 2010 | 9.874 | 9.891 | 9.810 | 9.833 | 90,285,496 | -0.11(-1.10%) |
Dec 16, 2010 | 9.856 | 9.943 | 9.827 | 9.943 | 61,953,660 | +0.08(+0.82%) |
Dec 15, 2010 | 9.845 | 9.983 | 9.842 | 9.862 | 67,052,480 | -0.02(-0.18%) |
Dec 14, 2010 | 9.972 | 9.989 | 9.851 | 9.879 | 90,436,256 | -0.05(-0.47%) |
Dec 13, 2010 | 9.908 | 10.02 | 9.851 | 9.926 | 81,865,912 | +0.10(+1.00%) |
Dec 10, 2010 | 9.677 | 9.851 | 9.614 | 9.827 | 74,351,008 | +0.15(+1.56%) |
Dec 09, 2010 | 9.689 | 9.700 | 9.579 | 9.676 | 54,905,724 | +0.02(+0.23%) |
Dec 08, 2010 | 9.672 | 9.747 | 9.614 | 9.654 | 74,202,136 | -0.03(-0.30%) |
Dec 07, 2010 | 9.775 | 9.799 | 9.666 | 9.683 | 108,164,440 | -0.02(-0.24%) |
Dec 06, 2010 | 9.643 | 9.879 | 9.631 | 9.706 | 92,336,112 | +0.05(+0.54%) |
Dec 03, 2010 | 9.654 | 9.660 | 9.585 | 9.654 | 71,950,656 | +0.02(+0.18%) |
Dec 02, 2010 | 9.695 | 9.706 | 9.596 | 9.637 | 58,196,828 | -0.01(-0.07%) |
Dec 01, 2010 | 9.521 | 9.672 | 9.481 | 9.644 | 77,648,712 | +0.24(+2.53%) |
Nov 30, 2010 | 9.493 | 9.510 | 9.394 | 9.406 | 75,834,128 | -0.16(-1.63%) |
Nov 29, 2010 | 9.475 | 9.596 | 9.383 | 9.562 | 67,683,472 | +0.04(+0.42%) |
Nov 26, 2010 | 9.568 | 9.596 | 9.504 | 9.521 | 28,541,588 | -0.12(-1.21%) |
Nov 24, 2010 | 9.573 | 9.638 | 9.638 | 9.638 | 40,605,040 | +0.07(+0.73%) |
Nov 23, 2010 | 9.539 | 9.660 | 9.487 | 9.568 | 68,678,040 | -0.03(-0.36%) |
Nov 22, 2010 | 9.620 | 9.660 | 9.527 | 9.602 | 55,953,600 | -0.10(-1.00%) |
Nov 19, 2010 | 9.648 | 9.718 | 9.625 | 9.699 | 56,681,916 | -0.02(-0.19%) |
Nov 18, 2010 | 9.556 | 9.752 | 9.556 | 9.718 | 50,648,436 | +0.20(+2.12%) |
Nov 17, 2010 | 9.527 | 9.620 | 9.510 | 9.516 | 65,526,192 | -0.07(-0.72%) |
Nov 16, 2010 | 9.596 | 9.672 | 9.533 | 9.585 | 74,537,312 | -0.22(-2.24%) |
Nov 15, 2010 | 9.799 | 9.827 | 9.654 | 9.804 | 63,118,688 | +0.08(+0.77%) |
Nov 12, 2010 | 9.724 | 9.800 | 9.677 | 9.729 | 70,698,632 | -0.08(-0.77%) |
Nov 11, 2010 | 9.596 | 9.822 | 9.591 | 9.804 | 76,634,280 | +0.08(+0.83%) |
Nov 10, 2010 | 9.787 | 9.790 | 9.614 | 9.724 | 93,409,976 | -0.09(-0.88%) |
Nov 09, 2010 | 9.856 | 9.891 | 9.787 | 9.810 | 80,603,560 | -0.04(-0.41%) |
Nov 08, 2010 | 9.851 | 9.885 | 9.770 | 9.851 | 65,273,588 | -0.07(-0.70%) |
Nov 05, 2010 | 10.05 | 10.09 | 9.845 | 9.920 | 99,554,632 | -0.12(-1.15%) |
Nov 04, 2010 | 10.15 | 10.15 | 9.983 | 10.04 | 100,620,008 | -0.02(-0.17%) |
Nov 03, 2010 | 10.01 | 10.09 | 9.973 | 10.05 | 88,338,608 | +0.08(+0.80%) |
Nov 02, 2010 | 10.08 | 10.18 | 9.858 | 9.973 | 122,272,136 | -0.10(-0.96%) |