Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.448 | 9.749 | 8.974 | 9.012 | 52,560,008 | -0.31(-3.35%) |
Jan 28, 2010 | 9.879 | 9.895 | 9.073 | 9.324 | 62,459,776 | -0.49(-4.97%) |
Jan 27, 2010 | 9.405 | 9.865 | 9.303 | 9.812 | 47,601,800 | +0.27(+2.78%) |
Jan 26, 2010 | 9.701 | 9.912 | 9.493 | 9.547 | 34,436,084 | -0.25(-2.54%) |
Jan 25, 2010 | 9.929 | 9.969 | 9.590 | 9.796 | 35,854,288 | +0.07(+0.68%) |
Jan 22, 2010 | 10.29 | 10.44 | 9.661 | 9.730 | 70,602,168 | -0.58(-5.63%) |
Jan 21, 2010 | 10.91 | 11.15 | 10.23 | 10.31 | 75,178,384 | -0.57(-5.23%) |
Jan 20, 2010 | 11.12 | 11.12 | 10.50 | 10.88 | 48,389,244 | -0.47(-4.15%) |
Jan 19, 2010 | 10.88 | 11.36 | 10.88 | 11.35 | 23,722,512 | +0.58(+5.37%) |
Jan 15, 2010 | 11.26 | 10.77 | 10.77 | 10.77 | 92,282,992 | -0.48(-4.23%) |
Jan 14, 2010 | 11.01 | 11.35 | 10.95 | 11.25 | 22,388,086 | +0.12(+1.12%) |
Jan 13, 2010 | 10.82 | 11.19 | 10.55 | 11.12 | 32,195,496 | +0.42(+3.88%) |
Jan 12, 2010 | 10.88 | 11.03 | 10.57 | 10.71 | 33,633,584 | -0.39(-3.54%) |
Jan 11, 2010 | 11.36 | 11.41 | 10.96 | 11.10 | 25,179,430 | -0.10(-0.93%) |
Jan 08, 2010 | 10.91 | 11.21 | 10.85 | 11.21 | 20,605,418 | +0.17(+1.57%) |
Jan 07, 2010 | 10.80 | 11.05 | 10.52 | 11.03 | 32,077,002 | +0.23(+2.15%) |
Jan 06, 2010 | 10.82 | 10.99 | 10.72 | 10.80 | 27,041,898 | -0.02(-0.15%) |
Jan 05, 2010 | 10.87 | 11.02 | 10.59 | 10.82 | 25,366,570 | -0.12(-1.06%) |
Jan 04, 2010 | 10.58 | 10.93 | 10.57 | 10.93 | 21,874,578 | +0.81(+7.98%) |
Dec 31, 2009 | 10.58 | 10.13 | 10.13 | 10.13 | 34,212,500 | -0.44(-4.13%) |
Dec 30, 2009 | 10.47 | 10.68 | 10.29 | 10.56 | 19,624,142 | -0.01(-0.13%) |
Dec 29, 2009 | 10.68 | 10.72 | 10.55 | 10.58 | 10,350,913 | -0.02(-0.20%) |
Dec 28, 2009 | 10.75 | 10.76 | 10.44 | 10.60 | 14,175,689 | -0.02(-0.16%) |
Dec 24, 2009 | 10.58 | 10.64 | 10.52 | 10.61 | 9,767,954 | +0.11(+1.08%) |
Dec 23, 2009 | 10.30 | 10.51 | 10.11 | 10.50 | 24,185,064 | +0.40(+3.96%) |
Dec 22, 2009 | 9.879 | 10.14 | 9.808 | 10.10 | 20,533,338 | +0.28(+2.90%) |
Dec 21, 2009 | 9.642 | 9.872 | 9.642 | 9.815 | 23,348,058 | +0.37(+3.96%) |
Dec 18, 2009 | 9.400 | 9.443 | 9.078 | 9.441 | 35,107,008 | +0.23(+2.55%) |
Dec 17, 2009 | 9.353 | 9.459 | 9.012 | 9.206 | 31,149,112 | -0.36(-3.81%) |
Dec 16, 2009 | 9.531 | 9.668 | 9.351 | 9.571 | 33,748,880 | +0.22(+2.33%) |
Dec 15, 2009 | 9.360 | 9.630 | 9.282 | 9.353 | 25,976,620 | -0.06(-0.68%) |
Dec 14, 2009 | 9.239 | 9.433 | 9.206 | 9.417 | 25,317,918 | +0.41(+4.52%) |
Dec 11, 2009 | 8.943 | 9.057 | 8.706 | 9.009 | 27,142,054 | +0.23(+2.65%) |
Dec 10, 2009 | 9.002 | 9.139 | 8.664 | 8.777 | 30,255,522 | -0.11(-1.23%) |
Dec 09, 2009 | 8.915 | 8.990 | 8.637 | 8.886 | 35,286,008 | -0.07(-0.82%) |
Dec 08, 2009 | 9.014 | 9.154 | 8.666 | 8.960 | 33,509,204 | -0.20(-2.22%) |
Dec 07, 2009 | 9.125 | 9.315 | 8.993 | 9.163 | 26,898,298 | +0.04(+0.39%) |
Dec 04, 2009 | 9.054 | 9.332 | 8.630 | 9.128 | 58,503,252 | +0.61(+7.15%) |
Dec 03, 2009 | 8.967 | 9.128 | 8.498 | 8.519 | 32,430,854 | -0.31(-3.51%) |
Dec 02, 2009 | 8.557 | 9.050 | 8.550 | 8.829 | 31,477,530 | +0.31(+3.67%) |
Dec 01, 2009 | 8.396 | 8.618 | 8.306 | 8.517 | 29,503,716 | +0.37(+4.57%) |
Nov 30, 2009 | 7.984 | 8.180 | 7.645 | 8.145 | 44,768,608 | +0.09(+1.12%) |
Nov 27, 2009 | 7.775 | 8.405 | 7.716 | 8.055 | 27,165,448 | -0.63(-7.26%) |
Nov 25, 2009 | 8.865 | 8.908 | 8.661 | 8.685 | 25,459,064 | -0.01(-0.11%) |
Nov 24, 2009 | 8.808 | 8.817 | 8.396 | 8.694 | 34,689,868 | -0.13(-1.50%) |
Nov 23, 2009 | 8.751 | 9.121 | 8.675 | 8.827 | 35,900,944 | +0.44(+5.19%) |
Nov 20, 2009 | 8.249 | 8.505 | 8.190 | 8.391 | 34,698,840 | -1.13(-11.82%) |
Nov 19, 2009 | 9.993 | 10.04 | 9.303 | 9.516 | 53,172,072 | -0.77(-7.49%) |
Nov 18, 2009 | 10.40 | 10.42 | 10.02 | 10.29 | 30,136,350 | -0.06(-0.57%) |
Nov 17, 2009 | 10.27 | 10.47 | 10.09 | 10.35 | 30,969,446 | -0.02(-0.18%) |
Nov 16, 2009 | 9.808 | 10.57 | 9.798 | 10.36 | 43,570,508 | +0.75(+7.76%) |
Nov 13, 2009 | 9.379 | 9.722 | 9.097 | 9.618 | 33,262,874 | +0.27(+2.89%) |
Nov 12, 2009 | 9.914 | 10.13 | 9.265 | 9.348 | 42,857,776 | -0.55(-5.53%) |
Nov 11, 2009 | 9.938 | 10.19 | 9.670 | 9.895 | 38,204,016 | +0.20(+2.10%) |
Nov 10, 2009 | 9.822 | 10.03 | 9.471 | 9.692 | 32,728,606 | -0.21(-2.13%) |
Nov 09, 2009 | 9.592 | 9.912 | 9.583 | 9.902 | 28,248,254 | +0.56(+5.98%) |
Nov 06, 2009 | 9.038 | 9.599 | 8.957 | 9.343 | 42,442,884 | +0.29(+3.19%) |
Nov 05, 2009 | 8.844 | 9.369 | 8.756 | 9.054 | 46,943,296 | +0.51(+5.96%) |
Nov 04, 2009 | 9.061 | 9.168 | 8.526 | 8.545 | 57,285,984 | -0.34(-3.86%) |
Nov 03, 2009 | 8.344 | 8.891 | 8.261 | 8.889 | 48,506,020 | +0.37(+4.37%) |