Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.550 | 9.560 | 9.240 | 9.310 | 20,093,624 | -0.08(-0.85%) |
Jan 28, 2010 | 9.390 | 9.480 | 9.220 | 9.390 | 26,583,292 | -0.10(-1.05%) |
Jan 27, 2010 | 9.650 | 9.670 | 9.400 | 9.490 | 30,911,624 | -0.35(-3.56%) |
Jan 26, 2010 | 9.960 | 10.04 | 9.780 | 9.840 | 37,844,448 | -0.41(-4.00%) |
Jan 25, 2010 | 10.23 | 10.48 | 10.20 | 10.25 | 22,205,072 | -0.10(-0.97%) |
Jan 22, 2010 | 10.34 | 10.51 | 10.26 | 10.35 | 46,350,196 | +0.27(+2.68%) |
Jan 21, 2010 | 10.13 | 10.27 | 9.900 | 10.08 | 28,274,858 | +0.16(+1.61%) |
Jan 20, 2010 | 9.970 | 10.01 | 9.900 | 9.920 | 20,547,022 | -0.17(-1.68%) |
Jan 19, 2010 | 10.00 | 10.26 | 9.870 | 10.09 | 31,999,976 | -0.15(-1.46%) |
Jan 15, 2010 | 10.24 | 10.24 | 10.24 | 0 | +0.15(+1.49%) | |
Jan 14, 2010 | 10.42 | 10.48 | 9.950 | 10.09 | 57,944,852 | -0.27(-2.61%) |
Jan 13, 2010 | 9.950 | 10.46 | 9.860 | 10.36 | 40,079,696 | +0.26(+2.59%) |
Jan 12, 2010 | 10.02 | 10.15 | 9.950 | 10.10 | 36,774,996 | +0.17(+1.69%) |
Jan 11, 2010 | 10.05 | 10.13 | 9.780 | 9.930 | 51,181,016 | -0.48(-4.61%) |
Jan 08, 2010 | 10.30 | 10.43 | 10.28 | 10.41 | 27,953,218 | -0.20(-1.89%) |
Jan 07, 2010 | 10.73 | 10.96 | 10.44 | 10.61 | 41,895,120 | -0.22(-2.03%) |
Jan 06, 2010 | 10.59 | 10.95 | 10.55 | 10.83 | 40,506,904 | +0.51(+4.94%) |
Jan 05, 2010 | 10.54 | 10.57 | 10.19 | 10.32 | 22,971,228 | -0.32(-3.02%) |
Jan 04, 2010 | 10.56 | 10.66 | 10.40 | 10.64 | 23,729,160 | +0.56(+5.57%) |
Dec 31, 2009 | 10.08 | 10.08 | 10.08 | 0 | -0.27(-2.61%) | |
Dec 30, 2009 | 10.59 | 10.72 | 10.31 | 10.35 | 23,335,388 | -0.23(-2.17%) |
Dec 29, 2009 | 10.83 | 10.83 | 10.54 | 10.58 | 15,016,312 | -0.27(-2.49%) |
Dec 28, 2009 | 10.83 | 10.86 | 10.70 | 10.85 | 27,585,676 | +0.53(+5.14%) |
Dec 24, 2009 | 10.79 | 10.85 | 10.31 | 10.32 | 23,959,216 | -0.38(-3.55%) |
Dec 23, 2009 | 10.36 | 10.70 | 10.34 | 10.70 | 16,439,295 | +0.21(+2.00%) |
Dec 22, 2009 | 10.26 | 10.55 | 10.20 | 10.49 | 18,830,874 | +0.04(+0.38%) |
Dec 21, 2009 | 10.50 | 10.54 | 10.35 | 10.45 | 20,078,412 | -0.17(-1.60%) |
Dec 18, 2009 | 10.71 | 10.74 | 10.51 | 10.62 | 22,487,396 | +0.16(+1.53%) |
Dec 17, 2009 | 10.20 | 10.80 | 10.20 | 10.46 | 54,442,024 | +0.32(+3.16%) |
Dec 16, 2009 | 10.16 | 10.23 | 9.990 | 10.14 | 19,915,188 | -0.01(-0.10%) |
Dec 15, 2009 | 9.990 | 10.21 | 9.940 | 10.15 | 30,277,480 | +0.32(+3.26%) |
Dec 14, 2009 | 9.700 | 9.880 | 9.640 | 9.830 | 27,433,420 | +0.26(+2.72%) |
Dec 11, 2009 | 9.780 | 9.930 | 9.510 | 9.570 | 26,248,862 | -0.18(-1.85%) |
Dec 10, 2009 | 9.160 | 9.860 | 9.130 | 9.750 | 59,203,472 | +0.64(+7.03%) |
Dec 09, 2009 | 9.460 | 9.530 | 9.090 | 9.110 | 29,247,816 | -0.27(-2.88%) |
Dec 08, 2009 | 9.370 | 9.520 | 9.240 | 9.380 | 29,302,520 | +0.16(+1.74%) |
Dec 07, 2009 | 8.990 | 9.330 | 8.970 | 9.220 | 62,827,616 | +0.58(+6.71%) |
Dec 04, 2009 | 8.730 | 8.800 | 8.580 | 8.640 | 23,133,204 | +0.13(+1.53%) |
Dec 03, 2009 | 8.620 | 8.680 | 8.500 | 8.510 | 28,957,456 | -0.19(-2.18%) |
Dec 02, 2009 | 8.990 | 8.990 | 8.610 | 8.700 | 49,434,064 | -0.34(-3.76%) |
Dec 01, 2009 | 9.010 | 9.230 | 8.920 | 9.040 | 35,214,584 | -0.11(-1.20%) |
Nov 30, 2009 | 9.280 | 9.390 | 9.140 | 9.150 | 39,162,264 | -0.68(-6.92%) |
Nov 27, 2009 | 9.200 | 9.830 | 9.150 | 9.830 | 21,718,688 | +0.27(+2.82%) |
Nov 25, 2009 | 9.250 | 9.640 | 9.220 | 9.560 | 33,267,194 | +0.55(+6.10%) |
Nov 24, 2009 | 8.910 | 9.190 | 8.880 | 9.010 | 16,007,568 | -0.03(-0.33%) |
Nov 23, 2009 | 9.160 | 9.290 | 8.950 | 9.040 | 25,326,108 | +0.05(+0.56%) |
Nov 20, 2009 | 8.810 | 9.040 | 8.800 | 8.990 | 20,551,064 | +0.05(+0.56%) |
Nov 19, 2009 | 8.940 | 9.000 | 8.790 | 8.940 | 32,953,942 | -0.04(-0.45%) |
Nov 18, 2009 | 9.110 | 9.150 | 8.920 | 8.980 | 37,733,540 | -0.31(-3.34%) |
Nov 17, 2009 | 9.460 | 9.480 | 9.260 | 9.290 | 20,047,584 | -0.11(-1.17%) |
Nov 16, 2009 | 9.190 | 9.470 | 9.130 | 9.400 | 22,605,630 | +0.34(+3.75%) |
Nov 13, 2009 | 9.139 | 9.180 | 9.000 | 9.060 | 22,326,880 | +0.01(+0.11%) |
Nov 12, 2009 | 9.190 | 9.220 | 9.020 | 9.050 | 28,623,192 | -0.20(-2.16%) |
Nov 11, 2009 | 9.360 | 9.400 | 9.210 | 9.250 | 20,106,624 | +0.02(+0.22%) |
Nov 10, 2009 | 9.290 | 9.340 | 9.180 | 9.230 | 27,514,940 | -0.37(-3.85%) |
Nov 09, 2009 | 9.460 | 9.630 | 9.390 | 9.600 | 22,661,942 | +0.07(+0.73%) |
Nov 06, 2009 | 9.630 | 9.680 | 9.420 | 9.530 | 22,124,352 | -0.18(-1.85%) |
Nov 05, 2009 | 9.770 | 9.990 | 9.660 | 9.710 | 30,098,664 | -0.07(-0.72%) |
Nov 04, 2009 | 9.960 | 10.06 | 9.710 | 9.780 | 23,512,688 | -0.28(-2.78%) |
Nov 03, 2009 | 9.900 | 10.12 | 9.870 | 10.06 | 16,815,168 | +0.10(+1.00%) |