Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.36 | 10.51 | 10.26 | 10.34 | 101,160,296 | +0.02(+0.16%) |
Jan 28, 2010 | 10.57 | 10.58 | 10.31 | 10.32 | 91,945,984 | -0.20(-1.95%) |
Jan 27, 2010 | 10.40 | 10.58 | 10.34 | 10.53 | 98,569,760 | +0.12(+1.17%) |
Jan 26, 2010 | 10.37 | 10.47 | 10.32 | 10.40 | 78,698,840 | -0.04(-0.37%) |
Jan 25, 2010 | 10.66 | 10.66 | 10.44 | 10.44 | 88,936,400 | -0.06(-0.58%) |
Jan 22, 2010 | 10.67 | 11.03 | 10.47 | 10.50 | 111,381,808 | -0.16(-1.46%) |
Jan 21, 2010 | 11.10 | 11.16 | 10.62 | 10.66 | 139,302,272 | -0.39(-3.51%) |
Jan 20, 2010 | 11.11 | 11.28 | 11.01 | 11.05 | 143,034,720 | -0.03(-0.30%) |
Jan 19, 2010 | 10.82 | 11.12 | 10.80 | 11.08 | 141,389,456 | +0.28(+2.62%) |
Jan 15, 2010 | 10.76 | 10.80 | 10.80 | 10.80 | 138,304,032 | +0.06(+0.57%) |
Jan 14, 2010 | 10.64 | 10.80 | 10.60 | 10.74 | 85,318,256 | +0.09(+0.89%) |
Jan 13, 2010 | 10.45 | 10.69 | 10.45 | 10.64 | 107,423,256 | +0.24(+2.34%) |
Jan 12, 2010 | 10.42 | 10.52 | 10.33 | 10.40 | 74,497,720 | -0.03(-0.32%) |
Jan 11, 2010 | 10.43 | 10.50 | 10.34 | 10.43 | 58,567,512 | +0.08(+0.80%) |
Jan 08, 2010 | 10.32 | 10.37 | 10.26 | 10.35 | 54,888,324 | +0.08(+0.81%) |
Jan 07, 2010 | 10.33 | 10.34 | 10.23 | 10.27 | 71,168,256 | -0.04(-0.38%) |
Jan 06, 2010 | 10.34 | 10.42 | 10.25 | 10.30 | 74,736,000 | -0.03(-0.32%) |
Jan 05, 2010 | 10.48 | 10.49 | 10.28 | 10.34 | 78,287,728 | -0.15(-1.43%) |
Jan 04, 2010 | 10.12 | 10.49 | 10.10 | 10.49 | 94,015,936 | +0.41(+4.07%) |
Dec 31, 2009 | 10.19 | 10.08 | 10.08 | 10.08 | 46,346,164 | -0.17(-1.68%) |
Dec 30, 2009 | 10.24 | 10.30 | 10.18 | 10.25 | 33,006,428 | -0.03(-0.32%) |
Dec 29, 2009 | 10.31 | 10.37 | 10.27 | 10.28 | 35,498,232 | -0.04(-0.38%) |
Dec 28, 2009 | 10.35 | 10.37 | 10.27 | 10.32 | 35,105,156 | +0.02(+0.16%) |
Dec 24, 2009 | 10.34 | 10.35 | 10.25 | 10.30 | 23,348,110 | +0.01(+0.11%) |
Dec 23, 2009 | 10.39 | 10.42 | 10.27 | 10.29 | 50,473,680 | -0.02(-0.16%) |
Dec 22, 2009 | 10.42 | 10.45 | 10.27 | 10.31 | 64,788,672 | +0.00(+0.00%) |
Dec 21, 2009 | 10.19 | 10.47 | 10.18 | 10.31 | 70,648,744 | +0.17(+1.69%) |
Dec 18, 2009 | 10.17 | 10.24 | 10.11 | 10.14 | 112,371,872 | +0.04(+0.44%) |
Dec 17, 2009 | 10.18 | 10.18 | 10.01 | 10.09 | 79,955,976 | -0.08(-0.82%) |
Dec 16, 2009 | 10.18 | 10.28 | 10.14 | 10.18 | 72,383,664 | +0.04(+0.44%) |
Dec 15, 2009 | 10.12 | 10.23 | 10.06 | 10.13 | 62,500,976 | -0.06(-0.60%) |
Dec 14, 2009 | 10.18 | 10.20 | 10.08 | 10.19 | 92,472,024 | +0.06(+0.55%) |
Dec 11, 2009 | 10.18 | 10.24 | 10.12 | 10.14 | 55,750,624 | -0.01(-0.11%) |
Dec 10, 2009 | 10.23 | 10.25 | 10.11 | 10.15 | 65,507,920 | +0.04(+0.44%) |
Dec 09, 2009 | 9.989 | 10.12 | 9.900 | 10.11 | 132,171,784 | +0.27(+2.70%) |
Dec 08, 2009 | 10.00 | 10.01 | 9.767 | 9.839 | 144,366,304 | -0.17(-1.66%) |
Dec 07, 2009 | 10.24 | 10.29 | 9.994 | 10.01 | 137,270,928 | -0.24(-2.33%) |
Dec 04, 2009 | 10.43 | 10.50 | 10.22 | 10.24 | 90,341,440 | -0.08(-0.80%) |
Dec 03, 2009 | 10.43 | 10.46 | 10.30 | 10.33 | 74,054,256 | -0.06(-0.53%) |
Dec 02, 2009 | 10.49 | 10.52 | 10.24 | 10.38 | 86,018,280 | -0.06(-0.58%) |
Dec 01, 2009 | 10.27 | 10.44 | 10.07 | 10.44 | 128,328,296 | +0.38(+3.74%) |
Nov 30, 2009 | 10.14 | 10.22 | 10.07 | 10.07 | 106,967,120 | -0.04(-0.44%) |
Nov 27, 2009 | 10.02 | 10.20 | 9.972 | 10.11 | 41,208,596 | -0.19(-1.83%) |
Nov 25, 2009 | 10.22 | 10.32 | 10.11 | 10.30 | 76,057,160 | +0.16(+1.53%) |
Nov 24, 2009 | 10.31 | 10.32 | 10.06 | 10.14 | 105,631,264 | -0.12(-1.19%) |
Nov 23, 2009 | 10.24 | 10.47 | 10.23 | 10.27 | 132,864,152 | +0.09(+0.93%) |
Nov 20, 2009 | 10.06 | 10.24 | 10.04 | 10.17 | 110,062,016 | +0.14(+1.38%) |
Nov 19, 2009 | 10.01 | 10.07 | 9.873 | 10.03 | 74,405,312 | -0.04(-0.44%) |
Nov 18, 2009 | 9.934 | 10.11 | 9.867 | 10.08 | 88,101,096 | +0.14(+1.39%) |
Nov 17, 2009 | 9.889 | 9.945 | 9.823 | 9.939 | 61,482,424 | +0.00(+0.00%) |
Nov 16, 2009 | 9.778 | 9.972 | 9.767 | 9.939 | 74,244,584 | +0.19(+1.99%) |
Nov 13, 2009 | 9.751 | 9.845 | 9.701 | 9.745 | 66,523,656 | -0.02(-0.17%) |
Nov 12, 2009 | 9.751 | 9.895 | 9.684 | 9.762 | 71,612,576 | +0.00(+0.00%) |
Nov 11, 2009 | 9.789 | 9.873 | 9.701 | 9.762 | 63,957,520 | +0.03(+0.34%) |
Nov 10, 2009 | 9.596 | 9.829 | 9.546 | 9.729 | 92,011,856 | +0.07(+0.75%) |
Nov 09, 2009 | 9.474 | 9.657 | 9.435 | 9.657 | 83,344,432 | +0.26(+2.77%) |
Nov 06, 2009 | 9.424 | 9.429 | 9.319 | 9.396 | 65,171,656 | +0.03(+0.36%) |
Nov 05, 2009 | 9.479 | 9.557 | 9.319 | 9.363 | 100,431,224 | -0.02(-0.18%) |
Nov 04, 2009 | 9.380 | 9.535 | 9.346 | 9.380 | 94,553,952 | +0.02(+0.24%) |
Nov 03, 2009 | 9.363 | 9.391 | 9.263 | 9.357 | 95,126,960 | -0.03(-0.35%) |