Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.573 | 9.629 | 9.496 | 9.608 | 83,790,208 | +0.01(+0.11%) |
Jan 28, 2011 | 9.775 | 9.782 | 9.570 | 9.597 | 117,452,640 | -0.22(-2.28%) |
Jan 27, 2011 | 9.803 | 9.863 | 9.709 | 9.821 | 167,284,656 | -0.21(-2.09%) |
Jan 26, 2011 | 10.08 | 10.11 | 10.01 | 10.03 | 69,823,208 | -0.01(-0.10%) |
Jan 25, 2011 | 9.943 | 10.04 | 9.915 | 10.04 | 79,164,216 | +0.10(+0.98%) |
Jan 24, 2011 | 9.936 | 9.971 | 9.884 | 9.943 | 57,249,552 | +0.05(+0.53%) |
Jan 21, 2011 | 9.884 | 9.943 | 9.856 | 9.891 | 108,908,560 | +0.03(+0.35%) |
Jan 20, 2011 | 9.947 | 9.954 | 9.828 | 9.856 | 85,064,632 | -0.03(-0.35%) |
Jan 19, 2011 | 9.894 | 9.940 | 9.863 | 9.891 | 90,639,720 | +0.00(+0.00%) |
Jan 18, 2011 | 9.968 | 9.981 | 9.866 | 9.891 | 89,405,400 | -0.03(-0.35%) |
Jan 14, 2011 | 9.779 | 9.933 | 9.744 | 9.926 | 97,937,832 | +0.12(+1.25%) |
Jan 13, 2011 | 9.824 | 9.842 | 9.730 | 9.803 | 102,854,928 | +0.01(+0.14%) |
Jan 12, 2011 | 9.744 | 9.848 | 9.720 | 9.789 | 103,199,064 | +0.05(+0.47%) |
Jan 11, 2011 | 9.817 | 9.856 | 9.674 | 9.744 | 164,193,952 | -0.15(-1.52%) |
Jan 10, 2011 | 9.964 | 9.988 | 9.821 | 9.894 | 118,407,400 | -0.18(-1.77%) |
Jan 07, 2011 | 10.16 | 10.16 | 10.01 | 10.07 | 136,170,336 | -0.01(-0.08%) |
Jan 06, 2011 | 10.32 | 10.34 | 10.02 | 10.08 | 116,771,056 | -0.24(-2.29%) |
Jan 05, 2011 | 10.27 | 10.36 | 10.18 | 10.32 | 81,782,360 | +0.03(+0.33%) |
Jan 04, 2011 | 10.25 | 10.29 | 10.20 | 10.28 | 60,407,060 | +0.08(+0.81%) |
Jan 03, 2011 | 10.21 | 10.23 | 10.15 | 10.20 | 59,812,124 | +0.09(+0.88%) |
Dec 31, 2010 | 10.10 | 10.16 | 10.08 | 10.11 | 44,246,232 | +0.02(+0.17%) |
Dec 30, 2010 | 10.07 | 10.10 | 10.05 | 10.09 | 37,513,924 | +0.01(+0.07%) |
Dec 29, 2010 | 10.08 | 10.13 | 10.05 | 10.09 | 35,564,836 | +0.03(+0.27%) |
Dec 28, 2010 | 10.10 | 10.12 | 10.05 | 10.06 | 39,746,484 | -0.01(-0.07%) |
Dec 27, 2010 | 10.04 | 10.12 | 10.03 | 10.07 | 33,852,876 | +0.02(+0.17%) |
Dec 23, 2010 | 10.02 | 10.06 | 10.00 | 10.05 | 36,898,200 | +0.02(+0.24%) |
Dec 22, 2010 | 9.983 | 10.03 | 9.976 | 10.02 | 49,021,516 | +0.02(+0.21%) |
Dec 21, 2010 | 10.05 | 10.08 | 9.997 | 10.00 | 48,507,844 | -0.04(-0.41%) |
Dec 20, 2010 | 10.15 | 10.16 | 9.973 | 10.04 | 80,182,568 | -0.01(-0.07%) |
Dec 17, 2010 | 10.05 | 10.07 | 9.945 | 10.05 | 105,229,664 | -0.01(-0.07%) |
Dec 16, 2010 | 10.06 | 10.10 | 10.02 | 10.06 | 50,117,288 | +0.03(+0.34%) |
Dec 15, 2010 | 10.09 | 10.17 | 9.976 | 10.02 | 101,118,576 | -0.07(-0.72%) |
Dec 14, 2010 | 9.921 | 10.10 | 9.914 | 10.10 | 77,243,440 | +0.19(+1.95%) |
Dec 13, 2010 | 9.962 | 9.979 | 9.897 | 9.904 | 69,165,200 | -0.04(-0.38%) |
Dec 10, 2010 | 9.948 | 9.969 | 9.893 | 9.942 | 76,353,064 | +0.02(+0.24%) |
Dec 09, 2010 | 9.862 | 9.917 | 9.842 | 9.917 | 60,800,080 | +0.07(+0.66%) |
Dec 08, 2010 | 9.873 | 9.880 | 9.790 | 9.852 | 50,118,648 | +0.03(+0.32%) |
Dec 07, 2010 | 9.776 | 9.893 | 9.749 | 9.821 | 72,615,984 | +0.08(+0.85%) |
Dec 06, 2010 | 9.769 | 9.814 | 9.725 | 9.739 | 67,031,032 | -0.07(-0.67%) |
Dec 03, 2010 | 9.766 | 9.807 | 9.708 | 9.804 | 66,729,280 | -0.02(-0.21%) |
Dec 02, 2010 | 9.708 | 9.859 | 9.708 | 9.825 | 65,319,468 | +0.09(+0.95%) |
Dec 01, 2010 | 9.677 | 9.742 | 9.646 | 9.732 | 68,392,632 | +0.17(+1.76%) |
Nov 30, 2010 | 9.560 | 9.611 | 9.474 | 9.563 | 74,276,424 | +0.03(+0.32%) |
Nov 29, 2010 | 9.584 | 9.591 | 9.460 | 9.532 | 71,115,648 | -0.08(-0.82%) |
Nov 26, 2010 | 9.635 | 9.666 | 9.601 | 9.611 | 23,197,470 | -0.07(-0.75%) |
Nov 24, 2010 | 9.680 | 9.683 | 9.683 | 9.683 | 51,071,140 | +0.04(+0.39%) |
Nov 23, 2010 | 9.670 | 9.687 | 9.604 | 9.646 | 54,910,156 | -0.09(-0.92%) |
Nov 22, 2010 | 9.745 | 9.749 | 9.652 | 9.735 | 57,527,404 | -0.01(-0.11%) |
Nov 19, 2010 | 9.766 | 9.799 | 9.671 | 9.745 | 56,357,580 | -0.04(-0.42%) |
Nov 18, 2010 | 9.701 | 9.794 | 9.622 | 9.787 | 56,924,968 | +0.17(+1.72%) |
Nov 17, 2010 | 9.697 | 9.718 | 9.611 | 9.622 | 70,506,712 | -0.10(-0.99%) |
Nov 16, 2010 | 9.794 | 9.807 | 9.646 | 9.718 | 74,266,992 | -0.10(-1.02%) |
Nov 15, 2010 | 9.828 | 9.942 | 9.795 | 9.818 | 67,289,648 | +0.02(+0.25%) |
Nov 12, 2010 | 9.886 | 9.897 | 9.701 | 9.794 | 76,756,896 | -0.13(-1.28%) |
Nov 11, 2010 | 9.962 | 10.02 | 9.893 | 9.921 | 62,177,040 | -0.08(-0.79%) |
Nov 10, 2010 | 10.00 | 10.01 | 9.880 | 10.00 | 62,467,352 | -0.04(-0.41%) |
Nov 09, 2010 | 10.04 | 10.07 | 10.00 | 10.04 | 57,046,428 | +0.03(+0.27%) |
Nov 08, 2010 | 10.01 | 10.06 | 9.983 | 10.01 | 44,133,728 | -0.06(-0.58%) |
Nov 05, 2010 | 10.14 | 10.14 | 10.02 | 10.07 | 52,609,556 | -0.06(-0.58%) |
Nov 04, 2010 | 10.06 | 10.15 | 10.01 | 10.13 | 66,514,980 | +0.13(+1.31%) |
Nov 03, 2010 | 9.983 | 10.02 | 9.897 | 10.00 | 55,863,564 | +0.04(+0.41%) |
Nov 02, 2010 | 9.962 | 10.02 | 9.952 | 9.959 | 54,192,004 | +0.08(+0.77%) |