Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.23 | 11.54 | 10.69 | 10.73 | 22,002,216 | -0.37(-3.32%) |
Jan 28, 2010 | 11.60 | 11.88 | 11.08 | 11.10 | 19,874,750 | -0.45(-3.88%) |
Jan 27, 2010 | 11.41 | 11.79 | 11.24 | 11.54 | 28,027,422 | +0.01(+0.08%) |
Jan 26, 2010 | 11.21 | 11.75 | 11.14 | 11.53 | 18,573,678 | -0.16(-1.35%) |
Jan 25, 2010 | 11.74 | 11.97 | 11.36 | 11.69 | 22,004,320 | +0.04(+0.30%) |
Jan 22, 2010 | 11.67 | 12.04 | 11.32 | 11.66 | 25,403,024 | -0.13(-1.12%) |
Jan 21, 2010 | 11.84 | 12.01 | 11.53 | 11.79 | 28,126,490 | +0.03(+0.22%) |
Jan 20, 2010 | 11.38 | 11.83 | 11.13 | 11.76 | 22,955,412 | +0.33(+2.92%) |
Jan 19, 2010 | 11.23 | 11.66 | 11.22 | 11.43 | 11,215,062 | +0.25(+2.28%) |
Jan 15, 2010 | 11.56 | 11.17 | 11.17 | 11.17 | 10,406,706 | -0.38(-3.26%) |
Jan 14, 2010 | 11.16 | 11.67 | 11.13 | 11.55 | 13,712,270 | +0.28(+2.49%) |
Jan 13, 2010 | 10.99 | 11.37 | 10.88 | 11.27 | 13,411,776 | +0.27(+2.47%) |
Jan 12, 2010 | 11.11 | 11.32 | 10.80 | 11.00 | 14,714,139 | -0.22(-1.95%) |
Jan 11, 2010 | 10.82 | 11.31 | 10.64 | 11.22 | 18,493,660 | +0.28(+2.57%) |
Jan 08, 2010 | 11.07 | 11.27 | 10.57 | 10.94 | 28,035,860 | -0.19(-1.73%) |
Jan 07, 2010 | 10.58 | 11.28 | 10.57 | 11.13 | 22,591,390 | +0.51(+4.79%) |
Jan 06, 2010 | 10.52 | 10.74 | 10.39 | 10.62 | 17,080,200 | +0.01(+0.08%) |
Jan 05, 2010 | 9.929 | 10.82 | 9.902 | 10.61 | 28,578,854 | +0.77(+7.84%) |
Jan 04, 2010 | 9.841 | 10.03 | 9.604 | 9.841 | 16,512,165 | -0.14(-1.41%) |
Dec 31, 2009 | 9.911 | 9.981 | 9.981 | 9.981 | 9,958,399 | +0.01(+0.09%) |
Dec 30, 2009 | 9.876 | 9.999 | 9.692 | 9.972 | 9,682,605 | +0.04(+0.35%) |
Dec 29, 2009 | 9.762 | 9.990 | 9.674 | 9.937 | 10,526,121 | +0.04(+0.35%) |
Dec 28, 2009 | 10.03 | 10.10 | 9.744 | 9.902 | 15,541,842 | -0.42(-4.08%) |
Dec 24, 2009 | 10.40 | 10.46 | 10.19 | 10.32 | 3,934,624 | -0.04(-0.34%) |
Dec 23, 2009 | 10.31 | 10.49 | 10.04 | 10.36 | 9,949,000 | +0.02(+0.17%) |
Dec 22, 2009 | 10.09 | 10.60 | 10.09 | 10.34 | 20,132,528 | +0.35(+3.51%) |
Dec 21, 2009 | 9.823 | 10.23 | 9.823 | 9.990 | 15,132,715 | -0.24(-2.32%) |
Dec 18, 2009 | 10.16 | 10.23 | 9.551 | 10.23 | 23,610,398 | +0.05(+0.52%) |
Dec 17, 2009 | 10.12 | 10.52 | 9.981 | 10.17 | 13,949,143 | +0.39(+4.04%) |
Dec 16, 2009 | 9.683 | 10.24 | 9.560 | 9.779 | 17,044,928 | +0.18(+1.83%) |
Dec 15, 2009 | 9.429 | 9.771 | 9.306 | 9.604 | 16,728,308 | -0.12(-1.26%) |
Dec 14, 2009 | 9.736 | 9.779 | 9.551 | 9.727 | 24,110,020 | -0.14(-1.42%) |
Dec 11, 2009 | 8.709 | 10.04 | 8.709 | 9.867 | 49,492,764 | +1.20(+13.87%) |
Dec 10, 2009 | 8.666 | 8.788 | 8.578 | 8.666 | 9,842,095 | +0.01(+0.10%) |
Dec 09, 2009 | 8.630 | 8.771 | 8.455 | 8.657 | 10,482,586 | -0.01(-0.10%) |
Dec 08, 2009 | 8.780 | 9.008 | 8.630 | 8.666 | 17,529,418 | -0.25(-2.76%) |
Dec 07, 2009 | 8.473 | 9.051 | 8.271 | 8.911 | 23,317,492 | +0.19(+2.21%) |
Dec 04, 2009 | 8.332 | 8.762 | 8.245 | 8.718 | 24,421,028 | +0.49(+5.97%) |
Dec 03, 2009 | 8.113 | 8.227 | 7.911 | 8.227 | 12,641,617 | +0.08(+0.97%) |
Dec 02, 2009 | 7.631 | 8.157 | 7.631 | 8.148 | 20,702,594 | +0.59(+7.77%) |
Dec 01, 2009 | 7.289 | 7.587 | 7.192 | 7.560 | 13,969,514 | +0.38(+5.25%) |
Nov 30, 2009 | 6.903 | 7.183 | 6.859 | 7.183 | 10,774,123 | +0.25(+3.54%) |
Nov 27, 2009 | 6.718 | 6.955 | 6.569 | 6.938 | 3,590,545 | +0.02(+0.25%) |
Nov 25, 2009 | 6.789 | 6.929 | 6.710 | 6.920 | 7,344,960 | +0.20(+3.00%) |
Nov 24, 2009 | 6.754 | 6.850 | 6.578 | 6.718 | 9,795,677 | -0.06(-0.91%) |
Nov 23, 2009 | 6.762 | 6.850 | 6.683 | 6.780 | 10,320,107 | +0.10(+1.44%) |
Nov 20, 2009 | 6.648 | 6.745 | 6.543 | 6.683 | 8,740,177 | +0.03(+0.40%) |
Nov 19, 2009 | 6.718 | 6.736 | 6.490 | 6.657 | 6,908,890 | -0.15(-2.19%) |
Nov 18, 2009 | 6.964 | 6.999 | 6.727 | 6.806 | 5,950,942 | -0.12(-1.77%) |
Nov 17, 2009 | 7.087 | 7.087 | 6.876 | 6.929 | 4,620,931 | -0.08(-1.13%) |
Nov 16, 2009 | 6.938 | 7.126 | 6.911 | 7.008 | 9,763,324 | +0.17(+2.44%) |
Nov 13, 2009 | 6.955 | 7.008 | 6.824 | 6.841 | 6,273,884 | +0.00(+0.00%) |
Nov 12, 2009 | 6.929 | 7.157 | 6.832 | 6.841 | 9,337,026 | -0.11(-1.64%) |
Nov 11, 2009 | 6.876 | 7.025 | 6.832 | 6.955 | 9,138,638 | +0.18(+2.59%) |
Nov 10, 2009 | 6.929 | 6.929 | 6.736 | 6.780 | 7,443,512 | -0.14(-2.03%) |
Nov 09, 2009 | 6.946 | 7.039 | 6.780 | 6.920 | 9,832,393 | +0.09(+1.28%) |
Nov 06, 2009 | 6.394 | 6.973 | 6.394 | 6.832 | 10,617,692 | +0.40(+6.28%) |
Nov 05, 2009 | 6.324 | 6.473 | 6.218 | 6.429 | 7,476,438 | +0.15(+2.37%) |
Nov 04, 2009 | 6.420 | 6.745 | 6.271 | 6.280 | 11,320,303 | -0.05(-0.83%) |
Nov 03, 2009 | 6.096 | 6.438 | 6.078 | 6.333 | 14,883,815 | +0.24(+3.88%) |