Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.31 | 10.54 | 10.14 | 10.17 | 12,223,138 | -0.11(-1.05%) |
Jan 28, 2010 | 10.28 | 10.53 | 10.19 | 10.27 | 13,668,734 | +0.05(+0.53%) |
Jan 27, 2010 | 10.41 | 10.41 | 9.853 | 10.22 | 16,062,789 | -0.20(-1.89%) |
Jan 26, 2010 | 10.03 | 10.72 | 9.961 | 10.42 | 13,699,263 | +0.26(+2.56%) |
Jan 25, 2010 | 10.44 | 10.71 | 10.01 | 10.16 | 16,970,828 | -0.32(-3.08%) |
Jan 22, 2010 | 10.57 | 10.74 | 10.35 | 10.48 | 15,944,403 | +0.00(+0.00%) |
Jan 21, 2010 | 10.33 | 10.55 | 9.979 | 10.48 | 26,443,446 | +0.31(+3.09%) |
Jan 20, 2010 | 10.09 | 10.21 | 9.790 | 10.17 | 14,333,315 | +0.03(+0.27%) |
Jan 19, 2010 | 10.10 | 10.32 | 10.06 | 10.14 | 7,469,899 | +0.02(+0.18%) |
Jan 15, 2010 | 10.31 | 10.12 | 10.12 | 10.12 | 7,016,957 | -0.16(-1.57%) |
Jan 14, 2010 | 10.32 | 10.40 | 10.20 | 10.28 | 5,314,099 | -0.06(-0.61%) |
Jan 13, 2010 | 10.16 | 10.45 | 10.10 | 10.35 | 6,462,092 | +0.18(+1.77%) |
Jan 12, 2010 | 10.20 | 10.39 | 10.10 | 10.17 | 6,867,696 | -0.12(-1.13%) |
Jan 11, 2010 | 10.19 | 10.38 | 10.08 | 10.28 | 6,672,008 | +0.12(+1.15%) |
Jan 08, 2010 | 10.36 | 10.45 | 10.08 | 10.17 | 8,798,071 | -0.23(-2.24%) |
Jan 07, 2010 | 10.22 | 10.53 | 10.11 | 10.40 | 11,205,223 | +0.15(+1.49%) |
Jan 06, 2010 | 10.55 | 10.58 | 10.21 | 10.25 | 11,727,602 | -0.31(-2.97%) |
Jan 05, 2010 | 10.10 | 10.58 | 10.05 | 10.56 | 14,882,698 | +0.53(+5.28%) |
Jan 04, 2010 | 10.23 | 10.28 | 9.952 | 10.03 | 10,725,926 | -0.22(-2.19%) |
Dec 31, 2009 | 10.21 | 10.26 | 10.26 | 10.26 | 6,469,459 | +0.04(+0.44%) |
Dec 30, 2009 | 10.22 | 10.23 | 10.10 | 10.21 | 4,692,021 | -0.04(-0.44%) |
Dec 29, 2009 | 10.32 | 10.33 | 10.17 | 10.26 | 4,869,416 | -0.02(-0.17%) |
Dec 28, 2009 | 10.17 | 10.41 | 10.12 | 10.27 | 5,336,868 | -0.09(-0.87%) |
Dec 24, 2009 | 10.43 | 10.51 | 10.25 | 10.36 | 2,590,435 | -0.05(-0.52%) |
Dec 23, 2009 | 10.31 | 10.46 | 10.16 | 10.42 | 6,876,476 | +0.14(+1.40%) |
Dec 22, 2009 | 10.17 | 10.57 | 10.17 | 10.27 | 10,162,920 | +0.13(+1.24%) |
Dec 21, 2009 | 10.08 | 10.22 | 10.04 | 10.15 | 9,613,358 | +0.06(+0.62%) |
Dec 18, 2009 | 10.13 | 10.17 | 9.862 | 10.09 | 12,433,942 | -0.04(-0.44%) |
Dec 17, 2009 | 9.943 | 10.22 | 9.916 | 10.13 | 17,249,248 | +0.31(+3.20%) |
Dec 16, 2009 | 9.656 | 10.08 | 9.656 | 9.817 | 11,080,188 | +0.17(+1.77%) |
Dec 15, 2009 | 9.700 | 9.835 | 9.584 | 9.647 | 9,497,527 | -0.14(-1.47%) |
Dec 14, 2009 | 9.665 | 9.808 | 9.611 | 9.790 | 12,417,565 | +0.01(+0.09%) |
Dec 11, 2009 | 9.207 | 9.844 | 9.198 | 9.781 | 16,111,392 | +0.61(+6.65%) |
Dec 10, 2009 | 9.198 | 9.332 | 9.153 | 9.171 | 9,726,389 | -0.01(-0.10%) |
Dec 09, 2009 | 9.045 | 9.189 | 8.920 | 9.180 | 10,528,599 | +0.12(+1.29%) |
Dec 08, 2009 | 9.099 | 9.252 | 8.938 | 9.063 | 10,967,811 | +0.00(+0.00%) |
Dec 07, 2009 | 8.974 | 9.090 | 8.902 | 9.063 | 11,889,467 | -0.12(-1.27%) |
Dec 04, 2009 | 8.624 | 9.216 | 8.624 | 9.180 | 36,794,684 | +0.65(+7.57%) |
Dec 03, 2009 | 8.516 | 8.583 | 8.345 | 8.534 | 9,583,811 | +0.09(+1.06%) |
Dec 02, 2009 | 8.408 | 8.525 | 8.301 | 8.444 | 12,217,700 | +0.05(+0.64%) |
Dec 01, 2009 | 8.309 | 8.426 | 8.166 | 8.390 | 12,499,107 | +0.13(+1.63%) |
Nov 30, 2009 | 8.166 | 8.309 | 7.986 | 8.256 | 12,448,214 | +0.19(+2.34%) |
Nov 27, 2009 | 7.924 | 8.139 | 7.861 | 8.067 | 4,105,569 | -0.10(-1.21%) |
Nov 25, 2009 | 8.094 | 8.238 | 7.995 | 8.166 | 6,169,473 | +0.14(+1.79%) |
Nov 24, 2009 | 8.166 | 8.211 | 7.915 | 8.022 | 7,067,842 | -0.18(-2.19%) |
Nov 23, 2009 | 8.166 | 8.274 | 8.166 | 8.202 | 6,759,908 | +0.13(+1.56%) |
Nov 20, 2009 | 7.960 | 8.166 | 7.933 | 8.076 | 6,184,752 | +0.08(+1.01%) |
Nov 19, 2009 | 8.094 | 8.112 | 7.906 | 7.995 | 4,862,061 | -0.14(-1.76%) |
Nov 18, 2009 | 8.238 | 8.309 | 8.094 | 8.139 | 6,461,085 | -0.08(-0.98%) |
Nov 17, 2009 | 8.363 | 8.381 | 8.220 | 8.220 | 7,765,582 | -0.15(-1.82%) |
Nov 16, 2009 | 8.283 | 8.570 | 8.274 | 8.372 | 10,467,798 | +0.15(+1.86%) |
Nov 13, 2009 | 8.278 | 8.435 | 8.193 | 8.220 | 10,214,078 | +0.10(+1.22%) |
Nov 12, 2009 | 8.444 | 8.444 | 8.112 | 8.121 | 13,304,276 | -0.34(-4.03%) |
Nov 11, 2009 | 8.058 | 8.525 | 8.058 | 8.462 | 17,353,752 | +0.43(+5.36%) |
Nov 10, 2009 | 8.085 | 8.112 | 7.852 | 8.031 | 7,302,405 | -0.10(-1.21%) |
Nov 09, 2009 | 7.879 | 8.148 | 7.807 | 8.130 | 10,905,487 | +0.37(+4.74%) |
Nov 06, 2009 | 7.511 | 7.789 | 7.444 | 7.762 | 15,537,189 | +0.31(+4.22%) |
Nov 05, 2009 | 7.412 | 7.583 | 7.394 | 7.448 | 9,373,999 | +0.09(+1.22%) |
Nov 04, 2009 | 7.457 | 7.592 | 7.313 | 7.358 | 9,267,453 | -0.07(-0.97%) |
Nov 03, 2009 | 7.349 | 7.560 | 7.269 | 7.430 | 7,979,472 | -0.01(-0.12%) |