Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.41 | 11.55 | 11.36 | 11.53 | 396,194,016 | +0.11(+0.96%) |
Jan 28, 2011 | 11.69 | 11.70 | 11.33 | 11.42 | 621,401,280 | -0.24(-2.07%) |
Jan 27, 2011 | 11.68 | 11.71 | 11.65 | 11.66 | 299,287,296 | -0.02(-0.19%) |
Jan 26, 2011 | 11.65 | 11.74 | 11.60 | 11.68 | 532,296,384 | +0.08(+0.72%) |
Jan 25, 2011 | 11.43 | 11.60 | 11.37 | 11.60 | 574,339,456 | +0.13(+1.17%) |
Jan 24, 2011 | 11.11 | 11.47 | 11.10 | 11.47 | 603,446,720 | +0.36(+3.28%) |
Jan 21, 2011 | 11.34 | 11.38 | 11.10 | 11.10 | 792,915,648 | -0.20(-1.79%) |
Jan 20, 2011 | 11.43 | 11.50 | 11.22 | 11.30 | 803,318,400 | -0.21(-1.82%) |
Jan 19, 2011 | 11.84 | 11.85 | 11.45 | 11.51 | 1,192,169,984 | -0.06(-0.53%) |
Jan 18, 2011 | 11.20 | 11.71 | 11.08 | 11.58 | 1,967,140,864 | -0.27(-2.25%) |
Jan 14, 2011 | 11.75 | 11.84 | 11.70 | 11.84 | 324,607,168 | +0.10(+0.81%) |
Jan 13, 2011 | 11.73 | 11.78 | 11.68 | 11.75 | 311,936,000 | +0.04(+0.37%) |
Jan 12, 2011 | 11.66 | 11.70 | 11.62 | 11.70 | 317,556,128 | +0.09(+0.81%) |
Jan 11, 2011 | 11.72 | 11.72 | 11.54 | 11.61 | 465,511,936 | -0.03(-0.24%) |
Jan 10, 2011 | 11.51 | 11.66 | 11.46 | 11.64 | 471,079,136 | +0.22(+1.88%) |
Jan 07, 2011 | 11.35 | 11.43 | 11.28 | 11.42 | 327,854,784 | +0.08(+0.72%) |
Jan 06, 2011 | 11.37 | 11.39 | 11.31 | 11.34 | 315,178,304 | -0.01(-0.08%) |
Jan 05, 2011 | 11.20 | 11.36 | 11.20 | 11.35 | 266,757,728 | +0.09(+0.82%) |
Jan 04, 2011 | 11.30 | 11.30 | 11.15 | 11.26 | 324,864,896 | +0.06(+0.52%) |
Jan 03, 2011 | 11.07 | 11.22 | 11.04 | 11.20 | 467,406,144 | +0.24(+2.17%) |
Dec 31, 2010 | 10.97 | 10.99 | 10.92 | 10.96 | 203,542,624 | -0.04(-0.34%) |
Dec 30, 2010 | 11.06 | 11.06 | 10.98 | 11.00 | 165,531,120 | -0.06(-0.50%) |
Dec 29, 2010 | 11.08 | 11.09 | 11.05 | 11.05 | 171,479,840 | -0.01(-0.06%) |
Dec 28, 2010 | 11.07 | 11.10 | 11.05 | 11.06 | 184,596,752 | +0.03(+0.24%) |
Dec 27, 2010 | 10.97 | 11.06 | 10.93 | 11.03 | 262,115,840 | +0.04(+0.33%) |
Dec 23, 2010 | 11.04 | 11.05 | 10.98 | 11.00 | 234,911,808 | -0.05(-0.48%) |
Dec 22, 2010 | 11.02 | 11.07 | 10.99 | 11.05 | 279,478,784 | +0.03(+0.29%) |
Dec 21, 2010 | 10.98 | 11.02 | 10.94 | 11.02 | 269,002,336 | +0.07(+0.62%) |
Dec 20, 2010 | 10.93 | 10.98 | 10.81 | 10.95 | 404,155,040 | +0.05(+0.50%) |
Dec 17, 2010 | 10.93 | 10.93 | 10.88 | 10.89 | 406,914,624 | -0.02(-0.20%) |
Dec 16, 2010 | 10.91 | 10.96 | 10.88 | 10.92 | 337,954,272 | +0.03(+0.28%) |
Dec 15, 2010 | 10.87 | 10.98 | 10.85 | 10.89 | 436,616,352 | +0.00(+0.02%) |
Dec 14, 2010 | 10.93 | 10.96 | 10.84 | 10.88 | 369,000,672 | -0.05(-0.43%) |
Dec 13, 2010 | 11.02 | 11.05 | 10.91 | 10.93 | 14,126 | +0.04(+0.35%) |
Dec 10, 2010 | 10.86 | 10.91 | 10.83 | 10.89 | 275,983,168 | +0.03(+0.25%) |
Dec 09, 2010 | 10.95 | 10.96 | 10.84 | 10.87 | 308,697,024 | -0.04(-0.39%) |
Dec 08, 2010 | 10.86 | 10.91 | 10.78 | 10.91 | 337,221,664 | +0.10(+0.88%) |
Dec 07, 2010 | 11.00 | 11.01 | 10.81 | 10.81 | 410,347,040 | -0.07(-0.61%) |
Dec 06, 2010 | 10.83 | 10.95 | 10.82 | 10.88 | 469,083,808 | +0.09(+0.85%) |
Dec 03, 2010 | 10.77 | 10.83 | 10.75 | 10.79 | 359,849,216 | -0.02(-0.22%) |
Dec 02, 2010 | 10.79 | 10.84 | 10.70 | 10.81 | 486,571,168 | +0.06(+0.55%) |
Dec 01, 2010 | 10.71 | 10.80 | 10.70 | 10.75 | 482,973,024 | +0.18(+1.69%) |
Nov 30, 2010 | 10.65 | 10.68 | 10.56 | 10.57 | 526,615,072 | -0.19(-1.81%) |
Nov 29, 2010 | 10.72 | 10.79 | 10.58 | 10.77 | 467,848,416 | +0.06(+0.59%) |
Nov 26, 2010 | 10.66 | 10.80 | 10.63 | 10.70 | 249,883,312 | +0.01(+0.06%) |
Nov 24, 2010 | 10.60 | 10.70 | 10.70 | 10.70 | 435,423,744 | +0.21(+1.96%) |
Nov 23, 2010 | 10.55 | 10.59 | 10.42 | 10.49 | 544,627,840 | -0.16(-1.48%) |
Nov 22, 2010 | 10.42 | 10.65 | 10.39 | 10.65 | 411,882,944 | +0.23(+2.16%) |
Nov 19, 2010 | 10.46 | 10.48 | 10.37 | 10.42 | 404,491,840 | -0.06(-0.55%) |
Nov 18, 2010 | 10.37 | 10.52 | 10.35 | 10.48 | 518,152,928 | +0.27(+2.64%) |
Nov 17, 2010 | 10.23 | 10.33 | 10.12 | 10.21 | 503,412,416 | -0.04(-0.36%) |
Nov 16, 2010 | 10.39 | 10.45 | 10.17 | 10.25 | 691,141,120 | -0.19(-1.77%) |
Nov 15, 2010 | 10.48 | 10.55 | 10.41 | 10.43 | 423,380,320 | -0.03(-0.32%) |
Nov 12, 2010 | 10.74 | 10.75 | 10.32 | 10.47 | 836,478,784 | -0.29(-2.72%) |
Nov 11, 2010 | 10.70 | 10.82 | 10.68 | 10.76 | 379,401,408 | -0.05(-0.43%) |
Nov 10, 2010 | 10.76 | 10.83 | 10.65 | 10.81 | 401,941,568 | +0.07(+0.62%) |
Nov 09, 2010 | 10.91 | 10.92 | 10.69 | 10.74 | 402,426,496 | -0.09(-0.80%) |
Nov 08, 2010 | 10.78 | 10.87 | 10.76 | 10.83 | 294,628,000 | +0.05(+0.47%) |
Nov 05, 2010 | 10.81 | 10.86 | 10.76 | 10.78 | 379,697,280 | -0.04(-0.36%) |
Nov 04, 2010 | 10.72 | 10.88 | 10.70 | 10.81 | 673,408,000 | +0.19(+1.75%) |
Nov 03, 2010 | 10.58 | 10.63 | 10.48 | 10.63 | 533,316,576 | +0.12(+1.11%) |
Nov 02, 2010 | 10.43 | 10.54 | 10.43 | 10.51 | 453,578,720 | +0.18(+1.70%) |