Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.24 | 10.47 | 10.07 | 10.10 | 12,305,377 | -0.11(-1.05%) |
Jan 28, 2010 | 10.21 | 10.46 | 10.13 | 10.21 | 13,760,698 | +0.05(+0.53%) |
Jan 27, 2010 | 10.34 | 10.34 | 9.787 | 10.15 | 16,170,861 | -0.20(-1.89%) |
Jan 26, 2010 | 9.965 | 10.65 | 9.894 | 10.35 | 13,791,432 | +0.26(+2.56%) |
Jan 25, 2010 | 10.37 | 10.64 | 9.939 | 10.09 | 17,085,008 | -0.32(-3.08%) |
Jan 22, 2010 | 10.50 | 10.67 | 10.28 | 10.41 | 16,051,678 | +0.00(+0.00%) |
Jan 21, 2010 | 10.26 | 10.48 | 9.912 | 10.41 | 26,621,360 | +0.31(+3.09%) |
Jan 20, 2010 | 10.02 | 10.14 | 9.725 | 10.10 | 14,429,751 | +0.03(+0.27%) |
Jan 19, 2010 | 10.04 | 10.25 | 9.992 | 10.07 | 7,520,157 | +0.02(+0.18%) |
Jan 15, 2010 | 10.24 | 10.05 | 10.05 | 10.05 | 7,064,168 | -0.16(-1.57%) |
Jan 14, 2010 | 10.25 | 10.33 | 10.13 | 10.21 | 5,349,853 | -0.06(-0.61%) |
Jan 13, 2010 | 10.09 | 10.38 | 10.04 | 10.28 | 6,505,569 | +0.18(+1.77%) |
Jan 12, 2010 | 10.13 | 10.32 | 10.04 | 10.10 | 6,913,903 | -0.12(-1.13%) |
Jan 11, 2010 | 10.12 | 10.31 | 10.01 | 10.21 | 6,716,898 | +0.12(+1.15%) |
Jan 08, 2010 | 10.29 | 10.38 | 10.01 | 10.10 | 8,857,266 | -0.23(-2.24%) |
Jan 07, 2010 | 10.15 | 10.46 | 10.05 | 10.33 | 11,280,613 | +0.15(+1.49%) |
Jan 06, 2010 | 10.48 | 10.51 | 10.14 | 10.18 | 11,806,506 | -0.31(-2.97%) |
Jan 05, 2010 | 10.03 | 10.51 | 9.983 | 10.49 | 14,982,830 | +0.53(+5.28%) |
Jan 04, 2010 | 10.16 | 10.21 | 9.885 | 9.965 | 10,798,090 | -0.22(-2.19%) |
Dec 31, 2009 | 10.14 | 10.19 | 10.19 | 10.19 | 6,512,986 | +0.04(+0.44%) |
Dec 30, 2009 | 10.15 | 10.16 | 10.04 | 10.14 | 4,723,589 | -0.04(-0.44%) |
Dec 29, 2009 | 10.25 | 10.26 | 10.10 | 10.19 | 4,902,178 | -0.02(-0.17%) |
Dec 28, 2009 | 10.10 | 10.34 | 10.05 | 10.21 | 5,372,775 | -0.09(-0.87%) |
Dec 24, 2009 | 10.36 | 10.44 | 10.18 | 10.30 | 2,607,863 | -0.05(-0.52%) |
Dec 23, 2009 | 10.24 | 10.39 | 10.09 | 10.35 | 6,922,741 | +0.14(+1.40%) |
Dec 22, 2009 | 10.10 | 10.50 | 10.10 | 10.21 | 10,231,297 | +0.12(+1.24%) |
Dec 21, 2009 | 10.01 | 10.15 | 9.974 | 10.08 | 9,678,037 | +0.06(+0.62%) |
Dec 18, 2009 | 10.06 | 10.10 | 9.796 | 10.02 | 12,517,599 | -0.04(-0.44%) |
Dec 17, 2009 | 9.876 | 10.15 | 9.850 | 10.06 | 17,365,304 | +0.31(+3.20%) |
Dec 16, 2009 | 9.591 | 10.01 | 9.591 | 9.751 | 11,154,736 | +0.17(+1.77%) |
Dec 15, 2009 | 9.636 | 9.769 | 9.520 | 9.582 | 9,561,427 | -0.14(-1.47%) |
Dec 14, 2009 | 9.600 | 9.743 | 9.546 | 9.725 | 12,501,112 | +0.01(+0.09%) |
Dec 11, 2009 | 9.145 | 9.778 | 9.136 | 9.716 | 16,219,791 | +0.61(+6.65%) |
Dec 10, 2009 | 9.136 | 9.270 | 9.092 | 9.110 | 9,791,829 | -0.01(-0.10%) |
Dec 09, 2009 | 8.985 | 9.127 | 8.860 | 9.119 | 10,599,436 | +0.12(+1.29%) |
Dec 08, 2009 | 9.038 | 9.190 | 8.878 | 9.003 | 11,041,603 | +0.00(+0.05%) |
Dec 07, 2009 | 8.909 | 9.025 | 8.838 | 8.998 | 11,975,391 | -0.12(-1.27%) |
Dec 04, 2009 | 8.562 | 9.150 | 8.562 | 9.114 | 37,060,596 | +0.64(+7.57%) |
Dec 03, 2009 | 8.455 | 8.522 | 8.286 | 8.473 | 9,653,073 | +0.09(+1.06%) |
Dec 02, 2009 | 8.348 | 8.464 | 8.241 | 8.384 | 12,305,997 | +0.05(+0.64%) |
Dec 01, 2009 | 8.250 | 8.366 | 8.107 | 8.330 | 12,589,438 | +0.13(+1.63%) |
Nov 30, 2009 | 8.107 | 8.250 | 7.929 | 8.196 | 12,538,177 | +0.19(+2.34%) |
Nov 27, 2009 | 7.867 | 8.081 | 7.804 | 8.009 | 4,135,240 | -0.10(-1.21%) |
Nov 25, 2009 | 8.036 | 8.179 | 7.938 | 8.107 | 6,214,060 | +0.14(+1.79%) |
Nov 24, 2009 | 8.107 | 8.152 | 7.858 | 7.965 | 7,118,921 | -0.18(-2.19%) |
Nov 23, 2009 | 8.107 | 8.214 | 8.107 | 8.143 | 6,808,762 | +0.12(+1.56%) |
Nov 20, 2009 | 7.902 | 8.107 | 7.876 | 8.018 | 6,229,449 | +0.08(+1.01%) |
Nov 19, 2009 | 8.036 | 8.054 | 7.849 | 7.938 | 4,897,199 | -0.14(-1.76%) |
Nov 18, 2009 | 8.179 | 8.250 | 8.036 | 8.081 | 6,507,779 | -0.08(-0.98%) |
Nov 17, 2009 | 8.303 | 8.321 | 8.161 | 8.161 | 7,821,704 | -0.15(-1.82%) |
Nov 16, 2009 | 8.223 | 8.508 | 8.214 | 8.312 | 10,543,448 | +0.15(+1.86%) |
Nov 13, 2009 | 8.219 | 8.375 | 8.134 | 8.161 | 10,287,895 | +0.10(+1.22%) |
Nov 12, 2009 | 8.384 | 8.384 | 8.054 | 8.063 | 13,400,426 | -0.34(-4.03%) |
Nov 11, 2009 | 8.000 | 8.464 | 8.000 | 8.401 | 17,479,168 | +0.43(+5.36%) |
Nov 10, 2009 | 8.027 | 8.054 | 7.796 | 7.974 | 7,355,179 | -0.10(-1.21%) |
Nov 09, 2009 | 7.822 | 8.090 | 7.751 | 8.072 | 10,984,300 | +0.37(+4.74%) |
Nov 06, 2009 | 7.457 | 7.733 | 7.390 | 7.706 | 15,649,476 | +0.31(+4.22%) |
Nov 05, 2009 | 7.359 | 7.528 | 7.341 | 7.395 | 9,441,744 | +0.09(+1.22%) |
Nov 04, 2009 | 7.404 | 7.537 | 7.261 | 7.306 | 9,334,429 | -0.07(-0.97%) |
Nov 03, 2009 | 7.297 | 7.506 | 7.216 | 7.377 | 8,037,139 | -0.01(-0.12%) |