Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.11 | 10.24 | 10.07 | 10.22 | 446,981,920 | +0.10(+0.96%) |
Jan 28, 2011 | 10.37 | 10.37 | 10.05 | 10.12 | 701,058,432 | -0.21(-2.07%) |
Jan 27, 2011 | 10.35 | 10.38 | 10.33 | 10.34 | 337,652,800 | -0.02(-0.19%) |
Jan 26, 2011 | 10.33 | 10.41 | 10.29 | 10.36 | 600,531,200 | +0.07(+0.72%) |
Jan 25, 2011 | 10.13 | 10.28 | 10.08 | 10.28 | 647,963,776 | +0.12(+1.17%) |
Jan 24, 2011 | 9.845 | 10.16 | 9.840 | 10.16 | 680,802,304 | +0.32(+3.28%) |
Jan 21, 2011 | 10.05 | 10.09 | 9.838 | 9.840 | 894,559,104 | -0.18(-1.79%) |
Jan 20, 2011 | 10.13 | 10.19 | 9.943 | 10.02 | 906,295,424 | -0.19(-1.82%) |
Jan 19, 2011 | 10.49 | 10.50 | 10.15 | 10.21 | 1,344,993,664 | -0.05(-0.53%) |
Jan 18, 2011 | 9.925 | 10.38 | 9.819 | 10.26 | 2,219,307,776 | -0.24(-2.25%) |
Jan 14, 2011 | 10.42 | 10.50 | 10.37 | 10.50 | 366,218,400 | +0.08(+0.81%) |
Jan 13, 2011 | 10.40 | 10.44 | 10.36 | 10.41 | 351,922,912 | +0.04(+0.37%) |
Jan 12, 2011 | 10.34 | 10.37 | 10.30 | 10.37 | 358,263,488 | +0.08(+0.81%) |
Jan 11, 2011 | 10.39 | 10.39 | 10.22 | 10.29 | 525,185,696 | -0.02(-0.24%) |
Jan 10, 2011 | 10.21 | 10.34 | 10.16 | 10.31 | 531,466,528 | +0.19(+1.88%) |
Jan 07, 2011 | 10.06 | 10.13 | 9.996 | 10.12 | 369,882,304 | +0.07(+0.72%) |
Jan 06, 2011 | 10.08 | 10.10 | 10.03 | 10.05 | 355,580,864 | -0.01(-0.08%) |
Jan 05, 2011 | 9.926 | 10.07 | 9.924 | 10.06 | 300,953,280 | +0.08(+0.82%) |
Jan 04, 2011 | 10.01 | 10.01 | 9.883 | 9.978 | 366,509,184 | +0.05(+0.52%) |
Jan 03, 2011 | 9.808 | 9.947 | 9.784 | 9.926 | 527,322,720 | +0.21(+2.17%) |
Dec 31, 2010 | 9.727 | 9.743 | 9.677 | 9.715 | 229,634,656 | -0.03(-0.34%) |
Dec 30, 2010 | 9.803 | 9.804 | 9.730 | 9.748 | 186,750,480 | -0.05(-0.50%) |
Dec 29, 2010 | 9.825 | 9.832 | 9.792 | 9.797 | 193,461,760 | -0.01(-0.06%) |
Dec 28, 2010 | 9.816 | 9.839 | 9.790 | 9.803 | 208,260,112 | +0.02(+0.24%) |
Dec 27, 2010 | 9.724 | 9.802 | 9.684 | 9.779 | 295,716,352 | +0.03(+0.33%) |
Dec 23, 2010 | 9.789 | 9.793 | 9.733 | 9.746 | 265,025,056 | -0.05(-0.48%) |
Dec 22, 2010 | 9.769 | 9.810 | 9.745 | 9.793 | 315,305,024 | +0.03(+0.29%) |
Dec 21, 2010 | 9.728 | 9.770 | 9.700 | 9.765 | 303,485,600 | +0.06(+0.62%) |
Dec 20, 2010 | 9.686 | 9.736 | 9.585 | 9.704 | 455,963,488 | +0.05(+0.50%) |
Dec 17, 2010 | 9.687 | 9.692 | 9.645 | 9.656 | 459,076,800 | -0.02(-0.20%) |
Dec 16, 2010 | 9.671 | 9.717 | 9.641 | 9.676 | 381,276,448 | +0.03(+0.28%) |
Dec 15, 2010 | 9.638 | 9.728 | 9.614 | 9.649 | 492,585,984 | +0.00(+0.02%) |
Dec 14, 2010 | 9.690 | 9.714 | 9.608 | 9.647 | 416,302,688 | -0.04(-0.43%) |
Dec 13, 2010 | 9.770 | 9.790 | 9.668 | 9.688 | 15,937 | +0.03(+0.35%) |
Dec 10, 2010 | 9.627 | 9.670 | 9.596 | 9.655 | 311,361,312 | +0.02(+0.25%) |
Dec 09, 2010 | 9.702 | 9.713 | 9.608 | 9.631 | 348,268,768 | -0.04(-0.39%) |
Dec 08, 2010 | 9.627 | 9.669 | 9.551 | 9.668 | 380,449,952 | +0.08(+0.88%) |
Dec 07, 2010 | 9.752 | 9.758 | 9.581 | 9.584 | 462,949,248 | -0.06(-0.61%) |
Dec 06, 2010 | 9.597 | 9.708 | 9.590 | 9.642 | 529,215,424 | +0.08(+0.85%) |
Dec 03, 2010 | 9.548 | 9.597 | 9.528 | 9.561 | 405,978,112 | -0.02(-0.22%) |
Dec 02, 2010 | 9.564 | 9.608 | 9.484 | 9.582 | 548,944,512 | +0.05(+0.55%) |
Dec 01, 2010 | 9.495 | 9.570 | 9.487 | 9.530 | 544,885,120 | +0.16(+1.69%) |
Nov 30, 2010 | 9.443 | 9.468 | 9.363 | 9.371 | 594,121,600 | -0.17(-1.81%) |
Nov 29, 2010 | 9.502 | 9.562 | 9.378 | 9.544 | 527,821,664 | +0.06(+0.59%) |
Nov 26, 2010 | 9.449 | 9.569 | 9.425 | 9.487 | 281,915,744 | +0.01(+0.07%) |
Nov 24, 2010 | 9.397 | 9.481 | 9.481 | 9.481 | 491,240,512 | +0.18(+1.96%) |
Nov 23, 2010 | 9.350 | 9.389 | 9.233 | 9.299 | 614,443,456 | -0.14(-1.48%) |
Nov 22, 2010 | 9.237 | 9.438 | 9.212 | 9.438 | 464,682,016 | +0.20(+2.16%) |
Nov 19, 2010 | 9.276 | 9.289 | 9.193 | 9.238 | 456,343,456 | -0.05(-0.55%) |
Nov 18, 2010 | 9.192 | 9.327 | 9.177 | 9.289 | 584,574,720 | +0.24(+2.64%) |
Nov 17, 2010 | 9.072 | 9.156 | 8.968 | 9.051 | 567,944,640 | -0.03(-0.36%) |
Nov 16, 2010 | 9.208 | 9.264 | 9.015 | 9.083 | 779,738,176 | -0.16(-1.77%) |
Nov 15, 2010 | 9.290 | 9.353 | 9.224 | 9.247 | 477,653,248 | -0.03(-0.32%) |
Nov 12, 2010 | 9.517 | 9.533 | 9.145 | 9.277 | 943,706,560 | -0.26(-2.72%) |
Nov 11, 2010 | 9.487 | 9.590 | 9.465 | 9.537 | 428,036,704 | -0.04(-0.43%) |
Nov 10, 2010 | 9.537 | 9.601 | 9.444 | 9.579 | 453,466,272 | +0.06(+0.62%) |
Nov 09, 2010 | 9.670 | 9.677 | 9.472 | 9.520 | 454,013,344 | -0.08(-0.80%) |
Nov 08, 2010 | 9.554 | 9.631 | 9.540 | 9.596 | 332,396,192 | +0.04(+0.47%) |
Nov 05, 2010 | 9.577 | 9.625 | 9.540 | 9.551 | 428,370,496 | -0.03(-0.36%) |
Nov 04, 2010 | 9.501 | 9.643 | 9.488 | 9.586 | 759,731,840 | +0.16(+1.75%) |
Nov 03, 2010 | 9.378 | 9.423 | 9.292 | 9.421 | 601,682,176 | +0.10(+1.11%) |
Nov 02, 2010 | 9.246 | 9.342 | 9.246 | 9.317 | 511,722,752 | +0.16(+1.70%) |