Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.01 | 10.07 | 9.521 | 9.545 | 32,671,296 | -0.34(-3.41%) |
Jan 28, 2010 | 10.25 | 10.26 | 9.678 | 9.882 | 44,678,224 | -0.34(-3.30%) |
Jan 27, 2010 | 9.991 | 10.24 | 9.944 | 10.22 | 38,856,300 | +0.31(+3.08%) |
Jan 26, 2010 | 9.968 | 10.20 | 9.905 | 9.913 | 47,084,980 | +0.01(+0.08%) |
Jan 25, 2010 | 9.921 | 10.14 | 9.866 | 9.905 | 50,747,232 | +0.01(+0.08%) |
Jan 22, 2010 | 10.46 | 10.49 | 9.882 | 9.897 | 61,390,032 | -0.74(-7.00%) |
Jan 21, 2010 | 10.86 | 11.04 | 10.60 | 10.64 | 32,241,040 | -0.17(-1.59%) |
Jan 20, 2010 | 10.84 | 10.88 | 10.70 | 10.81 | 24,527,202 | -0.13(-1.22%) |
Jan 19, 2010 | 10.79 | 10.99 | 10.77 | 10.95 | 18,658,012 | +0.19(+1.75%) |
Jan 15, 2010 | 11.10 | 10.76 | 10.76 | 10.76 | 45,965,944 | -0.49(-4.32%) |
Jan 14, 2010 | 11.14 | 11.27 | 10.99 | 11.24 | 34,353,656 | +0.06(+0.56%) |
Jan 13, 2010 | 11.20 | 11.30 | 10.91 | 11.18 | 32,078,112 | +0.05(+0.49%) |
Jan 12, 2010 | 11.57 | 11.57 | 10.99 | 11.13 | 51,488,276 | -0.53(-4.51%) |
Jan 11, 2010 | 11.63 | 11.71 | 11.32 | 11.65 | 42,964,108 | +0.25(+2.19%) |
Jan 08, 2010 | 11.16 | 11.43 | 11.06 | 11.40 | 52,595,028 | +0.42(+3.87%) |
Jan 07, 2010 | 11.08 | 11.14 | 10.94 | 10.98 | 27,491,656 | -0.12(-1.06%) |
Jan 06, 2010 | 11.15 | 11.28 | 11.05 | 11.10 | 17,488,892 | -0.02(-0.21%) |
Jan 05, 2010 | 11.16 | 11.27 | 11.00 | 11.12 | 19,362,724 | -0.09(-0.77%) |
Jan 04, 2010 | 11.01 | 11.42 | 10.99 | 11.21 | 23,754,982 | +0.28(+2.58%) |
Dec 31, 2009 | 11.01 | 10.92 | 10.92 | 10.92 | 11,523,485 | -0.09(-0.85%) |
Dec 30, 2009 | 10.74 | 11.05 | 10.74 | 11.02 | 13,028,231 | +0.25(+2.33%) |
Dec 29, 2009 | 10.84 | 10.92 | 10.74 | 10.77 | 9,507,648 | -0.09(-0.87%) |
Dec 28, 2009 | 11.00 | 11.03 | 10.77 | 10.86 | 11,693,157 | -0.11(-1.00%) |
Dec 24, 2009 | 10.96 | 10.98 | 10.92 | 10.97 | 7,227,303 | +0.04(+0.36%) |
Dec 23, 2009 | 11.04 | 11.14 | 10.90 | 10.93 | 21,564,812 | +0.01(+0.07%) |
Dec 22, 2009 | 10.89 | 11.01 | 10.88 | 10.92 | 17,788,126 | +0.08(+0.72%) |
Dec 21, 2009 | 10.79 | 10.86 | 10.75 | 10.85 | 16,027,327 | +0.17(+1.62%) |
Dec 18, 2009 | 10.55 | 10.68 | 10.45 | 10.67 | 24,552,110 | +0.21(+2.02%) |
Dec 17, 2009 | 10.59 | 10.66 | 10.46 | 10.46 | 15,261,855 | -0.19(-1.77%) |
Dec 16, 2009 | 10.63 | 10.96 | 10.60 | 10.65 | 37,143,652 | +0.05(+0.44%) |
Dec 15, 2009 | 10.56 | 10.74 | 10.53 | 10.60 | 16,621,693 | -0.02(-0.22%) |
Dec 14, 2009 | 10.56 | 10.65 | 10.43 | 10.63 | 18,408,338 | +0.14(+1.35%) |
Dec 11, 2009 | 10.46 | 10.63 | 10.35 | 10.48 | 16,358,447 | +0.05(+0.53%) |
Dec 10, 2009 | 10.57 | 10.69 | 10.40 | 10.43 | 23,155,150 | -0.14(-1.33%) |
Dec 09, 2009 | 10.38 | 10.57 | 10.30 | 10.57 | 22,076,088 | +0.13(+1.28%) |
Dec 08, 2009 | 10.38 | 10.50 | 10.20 | 10.44 | 22,577,736 | +0.05(+0.53%) |
Dec 07, 2009 | 10.37 | 10.59 | 10.37 | 10.38 | 24,895,794 | -0.05(-0.53%) |
Dec 04, 2009 | 10.37 | 10.63 | 10.23 | 10.44 | 25,599,056 | +0.20(+1.91%) |
Dec 03, 2009 | 10.26 | 10.40 | 10.22 | 10.24 | 22,690,162 | +0.05(+0.54%) |
Dec 02, 2009 | 10.10 | 10.25 | 10.06 | 10.19 | 23,025,404 | +0.09(+0.85%) |
Dec 01, 2009 | 9.733 | 10.15 | 9.717 | 10.10 | 42,412,168 | +0.45(+4.71%) |
Nov 30, 2009 | 9.607 | 9.670 | 9.498 | 9.646 | 18,191,704 | +0.02(+0.16%) |
Nov 27, 2009 | 9.482 | 9.721 | 9.435 | 9.631 | 11,503,684 | -0.11(-1.13%) |
Nov 25, 2009 | 9.686 | 9.787 | 9.639 | 9.740 | 9,969,768 | +0.06(+0.65%) |
Nov 24, 2009 | 9.717 | 9.733 | 9.599 | 9.678 | 18,403,664 | -0.04(-0.40%) |
Nov 23, 2009 | 9.725 | 9.866 | 9.662 | 9.717 | 17,357,222 | +0.09(+0.98%) |
Nov 20, 2009 | 9.701 | 9.733 | 9.560 | 9.623 | 28,598,870 | -0.16(-1.60%) |
Nov 19, 2009 | 9.921 | 9.944 | 9.693 | 9.780 | 22,669,956 | -0.30(-2.95%) |
Nov 18, 2009 | 10.15 | 10.17 | 10.03 | 10.08 | 19,297,774 | -0.06(-0.62%) |
Nov 17, 2009 | 10.17 | 10.25 | 10.07 | 10.14 | 23,117,816 | -0.09(-0.84%) |
Nov 16, 2009 | 10.03 | 10.23 | 10.03 | 10.23 | 26,814,698 | +0.26(+2.59%) |
Nov 13, 2009 | 10.06 | 10.13 | 9.882 | 9.968 | 37,919,132 | -0.08(-0.78%) |
Nov 12, 2009 | 10.18 | 10.38 | 10.01 | 10.05 | 33,969,948 | -0.34(-3.24%) |
Nov 11, 2009 | 10.42 | 10.51 | 10.30 | 10.38 | 45,235,968 | +0.20(+1.92%) |
Nov 10, 2009 | 10.38 | 10.42 | 10.12 | 10.19 | 27,460,872 | +0.02(+0.15%) |
Nov 09, 2009 | 9.913 | 10.23 | 9.850 | 10.17 | 28,224,538 | +0.45(+4.68%) |
Nov 06, 2009 | 9.709 | 9.858 | 9.599 | 9.717 | 17,141,334 | +0.00(+0.00%) |
Nov 05, 2009 | 9.505 | 9.748 | 9.482 | 9.717 | 21,161,894 | +0.36(+3.85%) |
Nov 04, 2009 | 9.466 | 9.521 | 9.349 | 9.356 | 27,509,574 | +0.04(+0.42%) |
Nov 03, 2009 | 9.451 | 9.482 | 9.231 | 9.317 | 39,249,008 | -0.32(-3.33%) |