Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.54 | 10.62 | 10.28 | 10.33 | 16,791,564 | -0.09(-0.87%) |
Jan 28, 2010 | 10.66 | 10.71 | 10.33 | 10.42 | 17,306,848 | -0.23(-2.12%) |
Jan 27, 2010 | 10.45 | 10.69 | 10.33 | 10.64 | 19,385,224 | +0.20(+1.88%) |
Jan 26, 2010 | 10.52 | 10.78 | 10.40 | 10.45 | 16,661,602 | -0.20(-1.87%) |
Jan 25, 2010 | 10.71 | 10.86 | 10.61 | 10.65 | 15,830,812 | +0.08(+0.80%) |
Jan 22, 2010 | 10.88 | 10.91 | 10.52 | 10.56 | 28,260,740 | -0.36(-3.29%) |
Jan 21, 2010 | 11.05 | 11.24 | 10.71 | 10.92 | 38,745,848 | -0.39(-3.49%) |
Jan 20, 2010 | 11.39 | 11.40 | 11.11 | 11.32 | 23,331,246 | -0.19(-1.65%) |
Jan 19, 2010 | 11.07 | 11.79 | 11.01 | 11.51 | 50,523,640 | +0.44(+3.96%) |
Jan 15, 2010 | 11.12 | 11.07 | 11.07 | 11.07 | 26,051,706 | -0.13(-1.12%) |
Jan 14, 2010 | 11.08 | 11.24 | 10.84 | 11.19 | 19,293,308 | +0.11(+0.95%) |
Jan 13, 2010 | 11.28 | 11.37 | 11.01 | 11.09 | 22,791,188 | -0.17(-1.53%) |
Jan 12, 2010 | 11.40 | 11.50 | 11.21 | 11.26 | 22,159,588 | +0.00(+0.03%) |
Jan 11, 2010 | 11.30 | 11.38 | 11.17 | 11.26 | 24,422,540 | +0.07(+0.65%) |
Jan 08, 2010 | 11.05 | 11.19 | 10.95 | 11.19 | 16,448,207 | +0.06(+0.52%) |
Jan 07, 2010 | 10.90 | 11.14 | 10.83 | 11.13 | 21,555,474 | +0.16(+1.41%) |
Jan 06, 2010 | 10.86 | 11.00 | 10.76 | 10.97 | 14,391,701 | +0.11(+1.02%) |
Jan 05, 2010 | 10.55 | 10.89 | 10.53 | 10.86 | 19,164,330 | +0.25(+2.31%) |
Jan 04, 2010 | 10.49 | 10.63 | 10.37 | 10.62 | 16,301,088 | +0.28(+2.69%) |
Dec 31, 2009 | 10.37 | 10.34 | 10.34 | 10.34 | 9,589,988 | -0.03(-0.28%) |
Dec 30, 2009 | 10.23 | 10.37 | 10.21 | 10.37 | 8,245,799 | +0.05(+0.51%) |
Dec 29, 2009 | 10.33 | 10.38 | 10.26 | 10.31 | 14,286,398 | +0.05(+0.51%) |
Dec 28, 2009 | 10.44 | 10.44 | 10.23 | 10.26 | 10,329,638 | -0.09(-0.85%) |
Dec 24, 2009 | 10.38 | 10.43 | 10.28 | 10.35 | 5,946,562 | -0.03(-0.31%) |
Dec 23, 2009 | 10.45 | 10.50 | 10.29 | 10.38 | 9,251,069 | -0.03(-0.31%) |
Dec 22, 2009 | 10.43 | 10.50 | 10.35 | 10.41 | 15,567,610 | +0.02(+0.17%) |
Dec 21, 2009 | 10.40 | 10.49 | 10.29 | 10.40 | 30,536,444 | +0.04(+0.37%) |
Dec 18, 2009 | 10.55 | 10.55 | 10.26 | 10.36 | 22,331,250 | -0.06(-0.56%) |
Dec 17, 2009 | 10.56 | 10.62 | 10.40 | 10.42 | 16,989,844 | -0.27(-2.49%) |
Dec 16, 2009 | 10.75 | 10.89 | 10.67 | 10.68 | 22,233,222 | +0.00(+0.00%) |
Dec 15, 2009 | 10.78 | 10.88 | 10.64 | 10.68 | 18,368,192 | -0.13(-1.19%) |
Dec 14, 2009 | 10.67 | 10.83 | 10.53 | 10.81 | 18,353,006 | +0.26(+2.50%) |
Dec 11, 2009 | 10.43 | 10.60 | 10.43 | 10.55 | 16,579,042 | +0.04(+0.36%) |
Dec 10, 2009 | 10.58 | 10.58 | 10.42 | 10.51 | 34,636,460 | -0.04(-0.36%) |
Dec 09, 2009 | 10.51 | 10.57 | 10.41 | 10.55 | 22,541,276 | +0.08(+0.78%) |
Dec 08, 2009 | 10.38 | 10.54 | 10.26 | 10.47 | 26,687,168 | +0.03(+0.31%) |
Dec 07, 2009 | 10.44 | 10.76 | 10.38 | 10.43 | 36,246,956 | +0.10(+0.99%) |
Dec 04, 2009 | 10.17 | 10.35 | 10.00 | 10.33 | 29,257,362 | +0.36(+3.58%) |
Dec 03, 2009 | 10.33 | 10.51 | 9.972 | 9.975 | 44,117,200 | -0.28(-2.76%) |
Dec 02, 2009 | 9.963 | 10.29 | 9.943 | 10.26 | 20,893,866 | +0.26(+2.60%) |
Dec 01, 2009 | 10.09 | 10.13 | 9.899 | 9.998 | 17,249,388 | +0.00(+0.00%) |
Nov 30, 2009 | 9.805 | 10.02 | 9.650 | 9.998 | 24,917,654 | +0.27(+2.73%) |
Nov 27, 2009 | 9.750 | 9.946 | 9.679 | 9.732 | 11,131,208 | -0.38(-3.79%) |
Nov 25, 2009 | 10.10 | 10.19 | 10.05 | 10.12 | 14,756,900 | +0.05(+0.49%) |
Nov 24, 2009 | 10.07 | 10.16 | 9.969 | 10.07 | 14,074,412 | -0.02(-0.20%) |
Nov 23, 2009 | 10.06 | 10.14 | 10.02 | 10.09 | 20,957,680 | +0.17(+1.74%) |
Nov 20, 2009 | 9.946 | 9.969 | 9.832 | 9.913 | 21,863,070 | -0.09(-0.88%) |
Nov 19, 2009 | 10.16 | 10.25 | 9.943 | 10.00 | 22,599,126 | -0.21(-2.09%) |
Nov 18, 2009 | 10.40 | 10.43 | 10.12 | 10.21 | 17,928,484 | -0.19(-1.83%) |
Nov 17, 2009 | 10.25 | 10.42 | 10.20 | 10.40 | 14,550,950 | +0.08(+0.82%) |
Nov 16, 2009 | 10.11 | 10.43 | 10.11 | 10.32 | 14,266,984 | +0.31(+3.13%) |
Nov 13, 2009 | 10.08 | 10.16 | 9.940 | 10.01 | 15,324,622 | -0.04(-0.38%) |
Nov 12, 2009 | 10.36 | 10.36 | 10.02 | 10.04 | 16,466,755 | -0.34(-3.29%) |
Nov 11, 2009 | 10.24 | 10.46 | 10.22 | 10.39 | 17,620,214 | +0.23(+2.27%) |
Nov 10, 2009 | 10.22 | 10.25 | 10.06 | 10.16 | 13,667,395 | -0.11(-1.05%) |
Nov 09, 2009 | 9.948 | 10.27 | 9.913 | 10.26 | 15,257,495 | +0.46(+4.71%) |
Nov 06, 2009 | 9.694 | 10.01 | 9.606 | 9.802 | 16,224,557 | +0.17(+1.76%) |
Nov 05, 2009 | 9.562 | 9.890 | 9.586 | 9.633 | 57,410,248 | -0.15(-1.50%) |
Nov 04, 2009 | 10.07 | 10.08 | 9.735 | 9.779 | 24,566,852 | -0.01(-0.06%) |
Nov 03, 2009 | 9.592 | 9.910 | 9.405 | 9.785 | 25,849,510 | +0.07(+0.72%) |