Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.01 | 10.07 | 9.519 | 9.543 | 32,677,654 | -0.34(-3.41%) |
Jan 28, 2010 | 10.25 | 10.26 | 9.676 | 9.880 | 44,686,920 | -0.34(-3.30%) |
Jan 27, 2010 | 9.989 | 10.24 | 9.942 | 10.22 | 38,863,864 | +0.31(+3.08%) |
Jan 26, 2010 | 9.966 | 10.19 | 9.903 | 9.911 | 47,094,144 | +0.01(+0.08%) |
Jan 25, 2010 | 9.919 | 10.14 | 9.864 | 9.903 | 50,757,108 | +0.01(+0.08%) |
Jan 22, 2010 | 10.46 | 10.49 | 9.880 | 9.895 | 61,401,980 | -0.74(-7.00%) |
Jan 21, 2010 | 10.86 | 11.04 | 10.59 | 10.64 | 32,247,314 | -0.17(-1.59%) |
Jan 20, 2010 | 10.84 | 10.88 | 10.69 | 10.81 | 24,531,976 | -0.13(-1.22%) |
Jan 19, 2010 | 10.79 | 10.98 | 10.77 | 10.95 | 18,661,644 | +0.19(+1.75%) |
Jan 15, 2010 | 11.09 | 10.76 | 10.76 | 10.76 | 45,974,892 | -0.49(-4.32%) |
Jan 14, 2010 | 11.14 | 11.27 | 10.98 | 11.24 | 34,360,344 | +0.06(+0.56%) |
Jan 13, 2010 | 11.20 | 11.30 | 10.91 | 11.18 | 32,084,356 | +0.05(+0.49%) |
Jan 12, 2010 | 11.56 | 11.57 | 10.99 | 11.13 | 51,498,296 | -0.52(-4.51%) |
Jan 11, 2010 | 11.63 | 11.71 | 11.32 | 11.65 | 42,972,472 | +0.25(+2.18%) |
Jan 08, 2010 | 11.16 | 11.43 | 11.05 | 11.40 | 52,605,264 | +0.42(+3.87%) |
Jan 07, 2010 | 11.08 | 11.13 | 10.94 | 10.98 | 27,497,006 | -0.12(-1.06%) |
Jan 06, 2010 | 11.15 | 11.28 | 11.05 | 11.09 | 17,492,296 | -0.02(-0.21%) |
Jan 05, 2010 | 11.16 | 11.27 | 11.00 | 11.12 | 19,366,492 | -0.09(-0.77%) |
Jan 04, 2010 | 11.01 | 11.42 | 10.99 | 11.20 | 23,759,604 | +0.28(+2.58%) |
Dec 31, 2009 | 11.01 | 10.92 | 10.92 | 10.92 | 11,525,728 | -0.09(-0.85%) |
Dec 30, 2009 | 10.73 | 11.05 | 10.73 | 11.02 | 13,030,767 | +0.25(+2.33%) |
Dec 29, 2009 | 10.84 | 10.91 | 10.74 | 10.76 | 9,509,498 | -0.09(-0.87%) |
Dec 28, 2009 | 11.00 | 11.02 | 10.77 | 10.86 | 11,695,432 | -0.11(-1.00%) |
Dec 24, 2009 | 10.96 | 10.98 | 10.91 | 10.97 | 7,228,709 | +0.04(+0.36%) |
Dec 23, 2009 | 11.04 | 11.14 | 10.90 | 10.93 | 21,569,008 | +0.01(+0.07%) |
Dec 22, 2009 | 10.89 | 11.01 | 10.87 | 10.92 | 17,791,588 | +0.08(+0.72%) |
Dec 21, 2009 | 10.79 | 10.86 | 10.75 | 10.84 | 16,030,446 | +0.17(+1.62%) |
Dec 18, 2009 | 10.55 | 10.68 | 10.45 | 10.67 | 24,556,888 | +0.21(+2.02%) |
Dec 17, 2009 | 10.58 | 10.66 | 10.46 | 10.46 | 15,264,825 | -0.19(-1.77%) |
Dec 16, 2009 | 10.63 | 10.96 | 10.60 | 10.65 | 37,150,880 | +0.05(+0.44%) |
Dec 15, 2009 | 10.55 | 10.74 | 10.53 | 10.60 | 16,624,927 | -0.02(-0.22%) |
Dec 14, 2009 | 10.55 | 10.65 | 10.43 | 10.62 | 18,411,922 | +0.14(+1.35%) |
Dec 11, 2009 | 10.46 | 10.63 | 10.35 | 10.48 | 16,361,631 | +0.05(+0.53%) |
Dec 10, 2009 | 10.57 | 10.69 | 10.40 | 10.43 | 23,159,656 | -0.14(-1.34%) |
Dec 09, 2009 | 10.37 | 10.57 | 10.29 | 10.57 | 22,080,384 | +0.13(+1.28%) |
Dec 08, 2009 | 10.37 | 10.50 | 10.20 | 10.44 | 22,582,130 | +0.05(+0.53%) |
Dec 07, 2009 | 10.37 | 10.59 | 10.37 | 10.38 | 24,900,638 | -0.05(-0.53%) |
Dec 04, 2009 | 10.37 | 10.62 | 10.22 | 10.44 | 25,604,038 | +0.20(+1.91%) |
Dec 03, 2009 | 10.26 | 10.40 | 10.22 | 10.24 | 22,694,578 | +0.05(+0.54%) |
Dec 02, 2009 | 10.10 | 10.25 | 10.06 | 10.19 | 23,029,884 | +0.09(+0.85%) |
Dec 01, 2009 | 9.731 | 10.15 | 9.715 | 10.10 | 42,420,420 | +0.45(+4.71%) |
Nov 30, 2009 | 9.605 | 9.668 | 9.496 | 9.645 | 18,195,246 | +0.02(+0.16%) |
Nov 27, 2009 | 9.480 | 9.719 | 9.433 | 9.629 | 11,505,922 | -0.11(-1.13%) |
Nov 25, 2009 | 9.684 | 9.786 | 9.637 | 9.739 | 9,971,708 | +0.06(+0.65%) |
Nov 24, 2009 | 9.715 | 9.731 | 9.598 | 9.676 | 18,407,244 | -0.04(-0.40%) |
Nov 23, 2009 | 9.723 | 9.864 | 9.660 | 9.715 | 17,360,600 | +0.09(+0.98%) |
Nov 20, 2009 | 9.699 | 9.731 | 9.558 | 9.621 | 28,604,436 | -0.16(-1.60%) |
Nov 19, 2009 | 9.919 | 9.942 | 9.692 | 9.778 | 22,674,368 | -0.30(-2.96%) |
Nov 18, 2009 | 10.15 | 10.17 | 10.03 | 10.08 | 19,301,530 | -0.06(-0.62%) |
Nov 17, 2009 | 10.17 | 10.25 | 10.07 | 10.14 | 23,122,314 | -0.09(-0.84%) |
Nov 16, 2009 | 10.03 | 10.23 | 10.03 | 10.22 | 26,819,916 | +0.26(+2.59%) |
Nov 13, 2009 | 10.06 | 10.13 | 9.880 | 9.966 | 37,926,508 | -0.08(-0.78%) |
Nov 12, 2009 | 10.18 | 10.37 | 10.01 | 10.04 | 33,976,560 | -0.34(-3.25%) |
Nov 11, 2009 | 10.42 | 10.51 | 10.30 | 10.38 | 45,244,772 | +0.20(+1.92%) |
Nov 10, 2009 | 10.38 | 10.42 | 10.11 | 10.19 | 27,466,216 | +0.02(+0.15%) |
Nov 09, 2009 | 9.911 | 10.23 | 9.848 | 10.17 | 28,230,032 | +0.45(+4.68%) |
Nov 06, 2009 | 9.707 | 9.856 | 9.598 | 9.715 | 17,144,670 | +0.00(+0.00%) |
Nov 05, 2009 | 9.504 | 9.746 | 9.480 | 9.715 | 21,166,012 | +0.36(+3.85%) |
Nov 04, 2009 | 9.464 | 9.519 | 9.347 | 9.355 | 27,514,928 | +0.04(+0.42%) |
Nov 03, 2009 | 9.449 | 9.480 | 9.229 | 9.316 | 39,256,648 | -0.32(-3.33%) |