Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.95 | 10.98 | 10.91 | 10.96 | 9,588,718 | +0.01(+0.08%) |
Dec 30, 2010 | 10.98 | 10.99 | 10.93 | 10.95 | 10,057,482 | -0.05(-0.44%) |
Dec 29, 2010 | 11.03 | 11.04 | 11.00 | 11.00 | 12,305,124 | -0.02(-0.16%) |
Dec 28, 2010 | 11.04 | 11.06 | 10.97 | 11.02 | 13,220,564 | +0.02(+0.20%) |
Dec 27, 2010 | 11.02 | 11.05 | 10.98 | 11.00 | 11,441,647 | -0.07(-0.60%) |
Dec 23, 2010 | 11.13 | 11.18 | 11.04 | 11.06 | 16,889,344 | -0.01(-0.12%) |
Dec 22, 2010 | 11.09 | 11.11 | 11.03 | 11.08 | 19,502,582 | +0.00(+0.04%) |
Dec 21, 2010 | 11.06 | 11.11 | 11.06 | 11.07 | 25,433,138 | +0.04(+0.32%) |
Dec 20, 2010 | 10.99 | 11.06 | 10.96 | 11.04 | 24,545,644 | +0.08(+0.72%) |
Dec 17, 2010 | 10.94 | 10.96 | 10.91 | 10.96 | 24,737,632 | +0.01(+0.12%) |
Dec 16, 2010 | 10.89 | 10.95 | 10.85 | 10.94 | 14,696,591 | +0.09(+0.85%) |
Dec 15, 2010 | 10.84 | 10.89 | 10.79 | 10.85 | 26,695,568 | -0.02(-0.16%) |
Dec 14, 2010 | 10.86 | 10.88 | 10.81 | 10.87 | 15,050,318 | +0.02(+0.20%) |
Dec 13, 2010 | 10.93 | 10.93 | 10.81 | 10.85 | 22,125,686 | -0.05(-0.44%) |
Dec 10, 2010 | 10.82 | 10.92 | 10.82 | 10.90 | 26,402,500 | +0.11(+1.06%) |
Dec 09, 2010 | 10.77 | 10.79 | 10.71 | 10.78 | 29,197,630 | +0.08(+0.78%) |
Dec 08, 2010 | 10.55 | 10.71 | 10.54 | 10.70 | 29,381,562 | +0.15(+1.45%) |
Dec 07, 2010 | 10.61 | 10.62 | 10.51 | 10.55 | 27,856,772 | +0.00(+0.00%) |
Dec 06, 2010 | 10.45 | 10.57 | 10.44 | 10.55 | 46,378,256 | +0.11(+1.01%) |
Dec 03, 2010 | 10.43 | 10.51 | 10.41 | 10.44 | 33,491,176 | +0.00(+0.04%) |
Dec 02, 2010 | 10.59 | 10.62 | 10.39 | 10.44 | 51,458,280 | -0.16(-1.53%) |
Dec 01, 2010 | 10.62 | 10.67 | 10.55 | 10.60 | 36,299,768 | +0.07(+0.71%) |
Nov 30, 2010 | 10.67 | 10.68 | 10.52 | 10.52 | 43,311,592 | -0.19(-1.76%) |
Nov 29, 2010 | 10.66 | 10.75 | 10.57 | 10.71 | 29,418,064 | +0.03(+0.29%) |
Nov 26, 2010 | 10.68 | 10.74 | 10.66 | 10.68 | 11,684,930 | -0.09(-0.85%) |
Nov 24, 2010 | 10.83 | 10.77 | 10.77 | 10.77 | 22,077,594 | +0.01(+0.12%) |
Nov 23, 2010 | 10.66 | 10.79 | 10.60 | 10.76 | 31,071,846 | +0.03(+0.25%) |
Nov 22, 2010 | 10.79 | 10.84 | 10.67 | 10.73 | 27,063,680 | -0.11(-1.05%) |
Nov 19, 2010 | 10.87 | 10.88 | 10.76 | 10.85 | 22,880,392 | -0.00(-0.04%) |
Nov 18, 2010 | 10.84 | 10.92 | 10.81 | 10.85 | 24,496,158 | +0.13(+1.19%) |
Nov 17, 2010 | 10.67 | 10.79 | 10.65 | 10.73 | 21,014,600 | +0.04(+0.33%) |
Nov 16, 2010 | 10.75 | 10.77 | 10.55 | 10.69 | 37,640,396 | -0.14(-1.26%) |
Nov 15, 2010 | 10.91 | 10.92 | 10.81 | 10.83 | 25,856,164 | -0.07(-0.64%) |
Nov 12, 2010 | 10.98 | 10.98 | 10.76 | 10.90 | 41,411,032 | -0.17(-1.51%) |
Nov 11, 2010 | 10.94 | 11.09 | 10.94 | 11.06 | 23,917,774 | +0.01(+0.08%) |
Nov 10, 2010 | 11.19 | 11.21 | 10.94 | 11.05 | 49,013,760 | -0.16(-1.45%) |
Nov 09, 2010 | 11.38 | 11.38 | 11.19 | 11.22 | 32,075,044 | -0.14(-1.27%) |
Nov 08, 2010 | 11.37 | 11.38 | 11.29 | 11.36 | 23,475,474 | -0.09(-0.77%) |
Nov 05, 2010 | 11.49 | 11.50 | 11.40 | 11.45 | 22,883,026 | -0.02(-0.15%) |
Nov 04, 2010 | 11.37 | 11.47 | 11.33 | 11.47 | 29,856,396 | +0.17(+1.51%) |
Nov 03, 2010 | 11.22 | 11.31 | 11.21 | 11.30 | 22,406,810 | +0.08(+0.74%) |
Nov 02, 2010 | 11.17 | 11.26 | 11.15 | 11.21 | 21,094,496 | +0.09(+0.79%) |
Nov 01, 2010 | 11.20 | 11.23 | 11.06 | 11.12 | 30,176,152 | -0.02(-0.19%) |
Oct 29, 2010 | 11.08 | 11.15 | 11.07 | 11.15 | 27,451,428 | +0.03(+0.31%) |
Oct 28, 2010 | 11.12 | 11.14 | 11.04 | 11.11 | 21,169,064 | +0.10(+0.92%) |
Oct 27, 2010 | 11.01 | 11.01 | 10.92 | 11.01 | 21,848,920 | +0.01(+0.12%) |
Oct 25, 2010 | 10.97 | 11.06 | 10.95 | 11.00 | 27,603,418 | +0.07(+0.64%) |
Oct 22, 2010 | 10.95 | 10.95 | 10.91 | 10.93 | 17,407,850 | -0.01(-0.12%) |
Oct 21, 2010 | 10.93 | 10.96 | 10.90 | 10.94 | 24,357,460 | +0.01(+0.12%) |
Oct 20, 2010 | 10.89 | 10.95 | 10.82 | 10.93 | 29,747,086 | +0.07(+0.69%) |
Oct 19, 2010 | 10.89 | 10.92 | 10.79 | 10.85 | 27,670,474 | -0.07(-0.60%) |
Oct 18, 2010 | 10.92 | 10.94 | 10.90 | 10.92 | 25,192,520 | +0.01(+0.08%) |
Oct 15, 2010 | 10.91 | 10.96 | 10.88 | 10.91 | 47,126,940 | +0.04(+0.32%) |
Oct 14, 2010 | 10.81 | 10.90 | 10.80 | 10.87 | 18,633,754 | +0.08(+0.73%) |
Oct 13, 2010 | 10.81 | 10.88 | 10.79 | 10.80 | 25,542,044 | +0.04(+0.33%) |
Oct 12, 2010 | 10.70 | 10.79 | 10.66 | 10.76 | 28,637,382 | +0.08(+0.78%) |
Oct 11, 2010 | 10.74 | 10.75 | 10.64 | 10.68 | 21,578,780 | -0.07(-0.65%) |
Oct 08, 2010 | 10.75 | 10.85 | 10.74 | 10.75 | 23,078,898 | -0.03(-0.24%) |
Oct 07, 2010 | 10.76 | 10.83 | 10.74 | 10.77 | 1,596 | +0.06(+0.57%) |
Oct 06, 2010 | 10.65 | 10.76 | 10.65 | 10.71 | 33,048,186 | +0.08(+0.74%) |
Oct 05, 2010 | 10.52 | 10.66 | 10.51 | 10.63 | 151,649 | +0.18(+1.76%) |
Oct 04, 2010 | 10.43 | 10.51 | 10.41 | 10.45 | 19,278,308 | +0.02(+0.21%) |