Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.28 | 10.43 | 10.18 | 10.26 | 101,959,208 | +0.02(+0.16%) |
Jan 28, 2010 | 10.48 | 10.50 | 10.23 | 10.24 | 92,672,128 | -0.20(-1.95%) |
Jan 27, 2010 | 10.32 | 10.49 | 10.26 | 10.44 | 99,348,216 | +0.12(+1.17%) |
Jan 26, 2010 | 10.29 | 10.39 | 10.24 | 10.32 | 79,320,360 | -0.04(-0.37%) |
Jan 25, 2010 | 10.58 | 10.58 | 10.36 | 10.36 | 89,638,776 | -0.06(-0.58%) |
Jan 22, 2010 | 10.59 | 10.95 | 10.39 | 10.42 | 112,261,448 | -0.15(-1.46%) |
Jan 21, 2010 | 11.02 | 11.08 | 10.54 | 10.58 | 140,402,416 | -0.38(-3.51%) |
Jan 20, 2010 | 11.02 | 11.19 | 10.92 | 10.96 | 144,164,336 | -0.03(-0.30%) |
Jan 19, 2010 | 10.74 | 11.03 | 10.72 | 10.99 | 142,506,080 | +0.28(+2.62%) |
Jan 15, 2010 | 10.68 | 10.71 | 10.71 | 10.71 | 139,396,288 | +0.06(+0.57%) |
Jan 14, 2010 | 10.55 | 10.72 | 10.52 | 10.65 | 85,992,056 | +0.09(+0.88%) |
Jan 13, 2010 | 10.37 | 10.61 | 10.37 | 10.56 | 108,271,624 | +0.24(+2.34%) |
Jan 12, 2010 | 10.33 | 10.44 | 10.25 | 10.32 | 75,086,064 | -0.03(-0.32%) |
Jan 11, 2010 | 10.35 | 10.42 | 10.26 | 10.35 | 59,030,048 | +0.08(+0.80%) |
Jan 08, 2010 | 10.23 | 10.28 | 10.18 | 10.27 | 55,321,804 | +0.08(+0.81%) |
Jan 07, 2010 | 10.25 | 10.26 | 10.15 | 10.19 | 71,730,304 | -0.04(-0.38%) |
Jan 06, 2010 | 10.26 | 10.34 | 10.17 | 10.22 | 75,326,224 | -0.03(-0.32%) |
Jan 05, 2010 | 10.40 | 10.41 | 10.20 | 10.26 | 78,906,000 | -0.15(-1.43%) |
Jan 04, 2010 | 10.04 | 10.41 | 10.02 | 10.41 | 94,758,424 | +0.41(+4.07%) |
Dec 31, 2009 | 10.11 | 9.999 | 9.999 | 9.999 | 46,712,184 | -0.17(-1.68%) |
Dec 30, 2009 | 10.16 | 10.22 | 10.10 | 10.17 | 33,267,096 | -0.03(-0.32%) |
Dec 29, 2009 | 10.23 | 10.28 | 10.19 | 10.20 | 35,778,580 | -0.04(-0.38%) |
Dec 28, 2009 | 10.27 | 10.29 | 10.19 | 10.24 | 35,382,396 | +0.02(+0.16%) |
Dec 24, 2009 | 10.26 | 10.27 | 10.17 | 10.22 | 23,532,502 | +0.01(+0.11%) |
Dec 23, 2009 | 10.31 | 10.33 | 10.19 | 10.21 | 50,872,296 | -0.02(-0.16%) |
Dec 22, 2009 | 10.33 | 10.37 | 10.19 | 10.23 | 65,300,340 | +0.00(+0.00%) |
Dec 21, 2009 | 10.11 | 10.38 | 10.10 | 10.23 | 71,206,688 | +0.17(+1.69%) |
Dec 18, 2009 | 10.09 | 10.16 | 10.03 | 10.06 | 113,259,328 | +0.04(+0.44%) |
Dec 17, 2009 | 10.10 | 10.10 | 9.927 | 10.02 | 80,587,424 | -0.08(-0.82%) |
Dec 16, 2009 | 10.10 | 10.20 | 10.06 | 10.10 | 72,955,312 | +0.04(+0.44%) |
Dec 15, 2009 | 10.04 | 10.15 | 9.982 | 10.05 | 62,994,576 | -0.06(-0.60%) |
Dec 14, 2009 | 10.10 | 10.12 | 9.999 | 10.11 | 93,202,320 | +0.05(+0.55%) |
Dec 11, 2009 | 10.10 | 10.16 | 10.04 | 10.06 | 56,190,912 | -0.01(-0.11%) |
Dec 10, 2009 | 10.15 | 10.17 | 10.03 | 10.07 | 66,025,268 | +0.04(+0.44%) |
Dec 09, 2009 | 9.911 | 10.04 | 9.823 | 10.03 | 133,215,608 | +0.26(+2.70%) |
Dec 08, 2009 | 9.922 | 9.933 | 9.691 | 9.762 | 145,506,448 | -0.16(-1.66%) |
Dec 07, 2009 | 10.16 | 10.21 | 9.916 | 9.927 | 138,355,024 | -0.24(-2.33%) |
Dec 04, 2009 | 10.35 | 10.42 | 10.14 | 10.16 | 91,054,912 | -0.08(-0.81%) |
Dec 03, 2009 | 10.35 | 10.38 | 10.22 | 10.25 | 74,639,104 | -0.05(-0.53%) |
Dec 02, 2009 | 10.41 | 10.44 | 10.16 | 10.30 | 86,697,608 | -0.06(-0.58%) |
Dec 01, 2009 | 10.19 | 10.36 | 9.988 | 10.36 | 129,341,768 | +0.37(+3.74%) |
Nov 30, 2009 | 10.06 | 10.14 | 9.987 | 9.988 | 107,811,896 | -0.04(-0.44%) |
Nov 27, 2009 | 9.938 | 10.12 | 9.894 | 10.03 | 41,534,040 | -0.19(-1.83%) |
Nov 25, 2009 | 10.14 | 10.23 | 10.03 | 10.22 | 76,657,824 | +0.15(+1.53%) |
Nov 24, 2009 | 10.23 | 10.24 | 9.982 | 10.06 | 106,465,488 | -0.12(-1.19%) |
Nov 23, 2009 | 10.16 | 10.39 | 10.15 | 10.19 | 133,913,448 | +0.09(+0.93%) |
Nov 20, 2009 | 9.977 | 10.16 | 9.960 | 10.09 | 110,931,232 | +0.14(+1.38%) |
Nov 19, 2009 | 9.933 | 9.988 | 9.795 | 9.955 | 74,992,920 | -0.04(-0.44%) |
Nov 18, 2009 | 9.856 | 10.03 | 9.790 | 9.999 | 88,796,872 | +0.14(+1.39%) |
Nov 17, 2009 | 9.812 | 9.867 | 9.746 | 9.861 | 61,967,980 | +0.00(+0.00%) |
Nov 16, 2009 | 9.702 | 9.894 | 9.691 | 9.861 | 74,830,928 | +0.19(+1.99%) |
Nov 13, 2009 | 9.674 | 9.768 | 9.625 | 9.669 | 67,049,024 | -0.02(-0.17%) |
Nov 12, 2009 | 9.674 | 9.817 | 9.608 | 9.685 | 72,178,136 | +0.00(+0.00%) |
Nov 11, 2009 | 9.713 | 9.795 | 9.625 | 9.685 | 64,462,624 | +0.03(+0.34%) |
Nov 10, 2009 | 9.520 | 9.752 | 9.471 | 9.652 | 92,738,520 | +0.07(+0.75%) |
Nov 09, 2009 | 9.399 | 9.581 | 9.361 | 9.581 | 84,002,640 | +0.26(+2.77%) |
Nov 06, 2009 | 9.350 | 9.355 | 9.246 | 9.323 | 65,686,348 | +0.03(+0.36%) |
Nov 05, 2009 | 9.405 | 9.482 | 9.246 | 9.290 | 101,224,376 | -0.02(-0.18%) |
Nov 04, 2009 | 9.306 | 9.460 | 9.273 | 9.306 | 95,300,696 | +0.11(+1.15%) |
Nov 03, 2009 | 9.206 | 9.233 | 9.108 | 9.201 | 96,747,752 | -0.03(-0.35%) |