Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.28 | 10.43 | 10.18 | 10.26 | 101,969,760 | +0.02(+0.16%) |
Jan 28, 2010 | 10.48 | 10.50 | 10.23 | 10.24 | 92,681,720 | -0.20(-1.95%) |
Jan 27, 2010 | 10.32 | 10.49 | 10.26 | 10.44 | 99,358,496 | +0.12(+1.17%) |
Jan 26, 2010 | 10.29 | 10.39 | 10.24 | 10.32 | 79,328,568 | -0.04(-0.37%) |
Jan 25, 2010 | 10.57 | 10.58 | 10.35 | 10.36 | 89,648,048 | -0.06(-0.58%) |
Jan 22, 2010 | 10.59 | 10.95 | 10.39 | 10.42 | 112,273,064 | -0.15(-1.46%) |
Jan 21, 2010 | 11.01 | 11.07 | 10.54 | 10.57 | 140,416,944 | -0.38(-3.51%) |
Jan 20, 2010 | 11.02 | 11.19 | 10.92 | 10.96 | 144,179,248 | -0.03(-0.30%) |
Jan 19, 2010 | 10.73 | 11.03 | 10.72 | 10.99 | 142,520,816 | +0.28(+2.62%) |
Jan 15, 2010 | 10.68 | 10.71 | 10.71 | 10.71 | 139,410,720 | +0.06(+0.57%) |
Jan 14, 2010 | 10.55 | 10.72 | 10.51 | 10.65 | 86,000,952 | +0.09(+0.88%) |
Jan 13, 2010 | 10.37 | 10.61 | 10.37 | 10.56 | 108,282,824 | +0.24(+2.34%) |
Jan 12, 2010 | 10.33 | 10.44 | 10.24 | 10.32 | 75,093,832 | -0.03(-0.32%) |
Jan 11, 2010 | 10.35 | 10.42 | 10.26 | 10.35 | 59,036,156 | +0.08(+0.80%) |
Jan 08, 2010 | 10.23 | 10.28 | 10.18 | 10.27 | 55,327,528 | +0.08(+0.81%) |
Jan 07, 2010 | 10.24 | 10.26 | 10.15 | 10.18 | 71,737,728 | -0.04(-0.38%) |
Jan 06, 2010 | 10.26 | 10.34 | 10.17 | 10.22 | 75,334,016 | -0.03(-0.32%) |
Jan 05, 2010 | 10.40 | 10.40 | 10.20 | 10.26 | 78,914,168 | -0.15(-1.43%) |
Jan 04, 2010 | 10.04 | 10.41 | 10.02 | 10.40 | 94,768,232 | +0.41(+4.07%) |
Dec 31, 2009 | 10.11 | 9.998 | 9.998 | 9.998 | 46,717,016 | -0.17(-1.68%) |
Dec 30, 2009 | 10.16 | 10.22 | 10.10 | 10.17 | 33,270,538 | -0.03(-0.32%) |
Dec 29, 2009 | 10.23 | 10.28 | 10.19 | 10.20 | 35,782,280 | -0.04(-0.38%) |
Dec 28, 2009 | 10.27 | 10.29 | 10.18 | 10.24 | 35,386,056 | +0.02(+0.16%) |
Dec 24, 2009 | 10.26 | 10.27 | 10.17 | 10.22 | 23,534,936 | +0.01(+0.11%) |
Dec 23, 2009 | 10.31 | 10.33 | 10.18 | 10.21 | 50,877,560 | -0.02(-0.16%) |
Dec 22, 2009 | 10.33 | 10.37 | 10.19 | 10.23 | 65,307,096 | +0.00(+0.00%) |
Dec 21, 2009 | 10.11 | 10.38 | 10.10 | 10.23 | 71,214,056 | +0.17(+1.69%) |
Dec 18, 2009 | 10.09 | 10.16 | 10.03 | 10.06 | 113,271,048 | +0.04(+0.44%) |
Dec 17, 2009 | 10.10 | 10.10 | 9.926 | 10.01 | 80,595,760 | -0.08(-0.82%) |
Dec 16, 2009 | 10.10 | 10.20 | 10.06 | 10.10 | 72,962,856 | +0.04(+0.44%) |
Dec 15, 2009 | 10.04 | 10.15 | 9.981 | 10.05 | 63,001,092 | -0.06(-0.60%) |
Dec 14, 2009 | 10.10 | 10.12 | 9.998 | 10.11 | 93,211,960 | +0.05(+0.55%) |
Dec 11, 2009 | 10.10 | 10.16 | 10.04 | 10.06 | 56,196,724 | -0.01(-0.11%) |
Dec 10, 2009 | 10.15 | 10.17 | 10.03 | 10.07 | 66,032,096 | +0.04(+0.44%) |
Dec 09, 2009 | 9.910 | 10.04 | 9.822 | 10.03 | 133,229,392 | +0.26(+2.70%) |
Dec 08, 2009 | 9.921 | 9.932 | 9.690 | 9.761 | 145,521,504 | -0.16(-1.66%) |
Dec 07, 2009 | 10.16 | 10.21 | 9.915 | 9.926 | 138,369,344 | -0.24(-2.33%) |
Dec 04, 2009 | 10.35 | 10.42 | 10.13 | 10.16 | 91,064,328 | -0.08(-0.80%) |
Dec 03, 2009 | 10.35 | 10.38 | 10.22 | 10.24 | 74,646,824 | -0.05(-0.53%) |
Dec 02, 2009 | 10.41 | 10.44 | 10.16 | 10.30 | 86,706,576 | -0.06(-0.58%) |
Dec 01, 2009 | 10.19 | 10.36 | 9.987 | 10.36 | 129,355,152 | +0.37(+3.74%) |
Nov 30, 2009 | 10.06 | 10.14 | 9.986 | 9.987 | 107,823,048 | -0.04(-0.44%) |
Nov 27, 2009 | 9.937 | 10.12 | 9.893 | 10.03 | 41,538,336 | -0.19(-1.83%) |
Nov 25, 2009 | 10.13 | 10.23 | 10.03 | 10.22 | 76,665,752 | +0.15(+1.53%) |
Nov 24, 2009 | 10.23 | 10.24 | 9.981 | 10.06 | 106,476,504 | -0.12(-1.19%) |
Nov 23, 2009 | 10.16 | 10.39 | 10.15 | 10.18 | 133,927,304 | +0.09(+0.93%) |
Nov 20, 2009 | 9.976 | 10.16 | 9.959 | 10.09 | 110,942,712 | +0.14(+1.38%) |
Nov 19, 2009 | 9.932 | 9.987 | 9.794 | 9.954 | 75,000,680 | -0.04(-0.44%) |
Nov 18, 2009 | 9.855 | 10.03 | 9.789 | 9.998 | 88,806,056 | +0.14(+1.39%) |
Nov 17, 2009 | 9.811 | 9.866 | 9.745 | 9.860 | 61,974,392 | +0.00(+0.00%) |
Nov 16, 2009 | 9.701 | 9.893 | 9.690 | 9.860 | 74,838,672 | +0.19(+1.99%) |
Nov 13, 2009 | 9.673 | 9.767 | 9.624 | 9.668 | 67,055,960 | -0.02(-0.17%) |
Nov 12, 2009 | 9.673 | 9.816 | 9.607 | 9.684 | 72,185,600 | +0.00(+0.00%) |
Nov 11, 2009 | 9.712 | 9.794 | 9.624 | 9.684 | 64,469,296 | +0.03(+0.34%) |
Nov 10, 2009 | 9.519 | 9.751 | 9.470 | 9.651 | 92,748,112 | +0.07(+0.75%) |
Nov 09, 2009 | 9.399 | 9.580 | 9.360 | 9.580 | 84,011,336 | +0.26(+2.77%) |
Nov 06, 2009 | 9.349 | 9.355 | 9.245 | 9.322 | 65,693,144 | +0.03(+0.35%) |
Nov 05, 2009 | 9.404 | 9.481 | 9.245 | 9.289 | 101,234,848 | -0.02(-0.18%) |
Nov 04, 2009 | 9.305 | 9.459 | 9.272 | 9.305 | 95,310,552 | +0.11(+1.15%) |
Nov 03, 2009 | 9.205 | 9.232 | 9.107 | 9.200 | 96,757,768 | -0.03(-0.35%) |