Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.96 | 14.15 | 13.74 | 14.03 | 17,623,084 | +0.03(+0.20%) |
Dec 30, 2010 | 14.10 | 14.20 | 13.92 | 14.00 | 10,312,409 | -0.09(-0.67%) |
Dec 29, 2010 | 14.17 | 14.26 | 14.02 | 14.09 | 18,311,100 | +0.02(+0.13%) |
Dec 28, 2010 | 14.06 | 14.19 | 13.83 | 14.08 | 16,299,113 | +0.12(+0.88%) |
Dec 27, 2010 | 13.68 | 13.96 | 13.57 | 13.95 | 14,236,976 | +0.09(+0.68%) |
Dec 23, 2010 | 13.85 | 13.98 | 13.70 | 13.86 | 20,230,880 | -0.06(-0.41%) |
Dec 22, 2010 | 14.11 | 14.16 | 13.48 | 13.91 | 38,477,840 | -0.15(-1.07%) |
Dec 21, 2010 | 13.76 | 14.10 | 13.64 | 14.07 | 40,025,140 | +0.52(+3.84%) |
Dec 20, 2010 | 13.07 | 13.66 | 12.99 | 13.55 | 42,991,952 | +0.66(+5.13%) |
Dec 17, 2010 | 12.59 | 12.92 | 12.52 | 12.89 | 34,367,020 | +0.36(+2.87%) |
Dec 16, 2010 | 12.14 | 12.56 | 12.06 | 12.53 | 29,372,534 | +0.51(+4.25%) |
Dec 15, 2010 | 12.19 | 12.37 | 11.92 | 12.02 | 24,350,206 | -0.22(-1.78%) |
Dec 14, 2010 | 12.52 | 12.68 | 12.19 | 12.23 | 28,147,670 | -0.22(-1.75%) |
Dec 13, 2010 | 12.67 | 12.78 | 12.45 | 12.45 | 23,907,870 | -0.07(-0.53%) |
Dec 10, 2010 | 12.69 | 12.72 | 12.35 | 12.52 | 29,018,184 | -0.13(-1.05%) |
Dec 09, 2010 | 12.91 | 13.30 | 12.61 | 12.65 | 57,390,092 | -0.37(-2.83%) |
Dec 08, 2010 | 12.94 | 13.11 | 12.56 | 13.02 | 49,038,960 | +0.26(+2.00%) |
Dec 07, 2010 | 12.76 | 13.11 | 12.31 | 12.76 | 54,186,808 | +0.23(+1.81%) |
Dec 06, 2010 | 12.67 | 12.91 | 12.54 | 12.54 | 31,276,126 | -0.22(-1.70%) |
Dec 03, 2010 | 12.11 | 12.82 | 12.04 | 12.75 | 45,916,708 | +0.61(+5.06%) |
Dec 02, 2010 | 11.76 | 12.21 | 11.73 | 12.14 | 37,989,288 | +0.44(+3.80%) |
Dec 01, 2010 | 11.85 | 11.87 | 11.66 | 11.70 | 20,553,858 | +0.16(+1.38%) |
Nov 30, 2010 | 11.44 | 11.70 | 11.42 | 11.54 | 16,975,282 | -0.05(-0.40%) |
Nov 29, 2010 | 11.60 | 11.64 | 11.41 | 11.58 | 17,809,664 | -0.03(-0.24%) |
Nov 26, 2010 | 11.64 | 11.76 | 11.54 | 11.61 | 8,754,064 | -0.14(-1.21%) |
Nov 24, 2010 | 11.70 | 11.75 | 11.75 | 11.75 | 20,929,298 | +0.25(+2.22%) |
Nov 23, 2010 | 11.70 | 11.76 | 11.39 | 11.50 | 29,355,104 | -0.51(-4.25%) |
Nov 22, 2010 | 11.74 | 12.02 | 11.57 | 12.01 | 34,829,304 | +0.53(+4.61%) |
Nov 19, 2010 | 11.42 | 11.62 | 11.24 | 11.48 | 22,528,816 | +0.09(+0.75%) |
Nov 18, 2010 | 11.52 | 11.62 | 11.35 | 11.39 | 27,094,638 | +0.23(+2.03%) |
Nov 17, 2010 | 11.72 | 11.78 | 11.16 | 11.17 | 34,376,788 | -0.52(-4.45%) |
Nov 16, 2010 | 12.12 | 12.14 | 11.45 | 11.69 | 44,867,200 | -0.53(-4.33%) |
Nov 15, 2010 | 12.44 | 12.49 | 12.21 | 12.21 | 37,877,700 | +0.01(+0.08%) |
Nov 12, 2010 | 12.58 | 12.79 | 11.95 | 12.21 | 49,197,704 | -0.34(-2.71%) |
Nov 11, 2010 | 12.50 | 12.81 | 12.35 | 12.55 | 36,895,088 | -0.09(-0.71%) |
Nov 10, 2010 | 12.48 | 12.98 | 12.32 | 12.63 | 63,389,392 | +0.35(+2.89%) |
Nov 09, 2010 | 12.55 | 12.83 | 12.14 | 12.28 | 77,154,136 | +0.45(+3.83%) |
Nov 08, 2010 | 11.78 | 12.25 | 11.70 | 11.83 | 90,093,912 | +0.39(+3.39%) |
Nov 05, 2010 | 11.70 | 11.87 | 11.37 | 11.44 | 41,302,116 | -0.20(-1.70%) |
Nov 04, 2010 | 11.81 | 11.93 | 11.39 | 11.64 | 52,631,644 | +0.01(+0.08%) |
Nov 03, 2010 | 10.47 | 11.69 | 10.47 | 11.63 | 108,137,688 | +1.10(+10.40%) |
Nov 02, 2010 | 10.39 | 10.66 | 10.34 | 10.53 | 32,690,920 | +0.22(+2.11%) |
Nov 01, 2010 | 10.35 | 10.44 | 10.22 | 10.32 | 21,290,234 | -0.01(-0.09%) |
Oct 29, 2010 | 10.40 | 10.51 | 10.27 | 10.33 | 23,854,432 | -0.07(-0.64%) |
Oct 28, 2010 | 10.59 | 10.64 | 10.34 | 10.39 | 33,155,036 | +0.08(+0.73%) |
Oct 27, 2010 | 10.40 | 10.50 | 10.20 | 10.32 | 24,867,554 | -0.07(-0.64%) |
Oct 25, 2010 | 10.71 | 10.77 | 10.31 | 10.38 | 24,569,832 | -0.24(-2.22%) |
Oct 22, 2010 | 10.48 | 10.69 | 10.36 | 10.62 | 18,725,800 | +0.23(+2.18%) |
Oct 21, 2010 | 10.48 | 10.76 | 10.32 | 10.39 | 34,013,812 | +0.05(+0.46%) |
Oct 20, 2010 | 10.30 | 10.45 | 10.22 | 10.34 | 29,294,682 | +0.16(+1.58%) |
Oct 19, 2010 | 10.47 | 10.59 | 10.11 | 10.18 | 37,086,048 | -0.37(-3.49%) |
Oct 18, 2010 | 10.58 | 10.77 | 10.41 | 10.55 | 32,271,670 | +0.10(+0.99%) |
Oct 15, 2010 | 11.12 | 11.12 | 10.39 | 10.45 | 52,425,704 | -0.47(-4.32%) |
Oct 14, 2010 | 11.62 | 11.65 | 10.84 | 10.92 | 55,441,096 | -0.51(-4.46%) |
Oct 13, 2010 | 11.72 | 11.84 | 11.10 | 11.43 | 164,642,960 | -1.43(-11.10%) |
Oct 12, 2010 | 12.54 | 13.32 | 12.44 | 12.86 | 60,313,368 | +0.12(+0.96%) |
Oct 11, 2010 | 12.85 | 13.03 | 12.21 | 12.73 | 60,299,584 | -0.08(-0.59%) |
Oct 08, 2010 | 12.81 | 12.93 | 10.99 | 12.81 | 102,456,608 | +1.75(+15.80%) |
Oct 07, 2010 | 11.10 | 11.11 | 10.82 | 11.06 | 5,294 | +0.08(+0.77%) |
Oct 06, 2010 | 11.10 | 11.26 | 10.84 | 10.98 | 19,735,684 | -0.08(-0.77%) |
Oct 05, 2010 | 10.91 | 11.10 | 10.84 | 11.06 | 18,443 | +0.33(+3.08%) |
Oct 04, 2010 | 10.60 | 11.02 | 10.58 | 10.73 | 24,442,854 | +0.10(+0.98%) |