Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.09 | 10.22 | 9.969 | 9.975 | 21,642,204 | +0.09(+0.95%) |
Jan 28, 2010 | 9.894 | 9.994 | 9.725 | 9.882 | 18,520,628 | +0.07(+0.70%) |
Jan 27, 2010 | 9.857 | 9.988 | 9.681 | 9.813 | 14,599,114 | -0.09(-0.95%) |
Jan 26, 2010 | 9.731 | 10.06 | 9.637 | 9.907 | 20,084,176 | +0.18(+1.87%) |
Jan 25, 2010 | 9.875 | 9.938 | 9.694 | 9.725 | 14,235,033 | -0.03(-0.26%) |
Jan 22, 2010 | 9.894 | 10.09 | 9.681 | 9.750 | 23,354,674 | -0.11(-1.08%) |
Jan 21, 2010 | 10.32 | 10.48 | 9.838 | 9.857 | 24,586,604 | -0.44(-4.26%) |
Jan 20, 2010 | 10.38 | 10.43 | 10.21 | 10.29 | 13,318,192 | -0.16(-1.50%) |
Jan 19, 2010 | 10.34 | 10.49 | 10.34 | 10.45 | 9,901,006 | +0.09(+0.85%) |
Jan 15, 2010 | 10.34 | 10.36 | 10.36 | 10.36 | 12,553,984 | +0.03(+0.24%) |
Jan 14, 2010 | 10.23 | 10.37 | 10.13 | 10.34 | 11,601,019 | +0.04(+0.43%) |
Jan 13, 2010 | 10.30 | 10.50 | 10.26 | 10.29 | 18,010,366 | +0.04(+0.43%) |
Jan 12, 2010 | 10.28 | 10.41 | 10.14 | 10.25 | 14,810,462 | -0.16(-1.50%) |
Jan 11, 2010 | 10.71 | 10.71 | 10.26 | 10.41 | 20,918,936 | -0.19(-1.77%) |
Jan 08, 2010 | 10.73 | 10.77 | 10.55 | 10.60 | 21,108,062 | -0.36(-3.26%) |
Jan 07, 2010 | 10.98 | 11.06 | 10.62 | 10.95 | 31,841,684 | +0.24(+2.28%) |
Jan 06, 2010 | 10.61 | 10.83 | 10.56 | 10.71 | 21,144,154 | +0.15(+1.42%) |
Jan 05, 2010 | 10.66 | 10.78 | 10.51 | 10.56 | 15,859,404 | -0.13(-1.17%) |
Jan 04, 2010 | 10.58 | 10.86 | 10.52 | 10.68 | 14,089,705 | +0.19(+1.79%) |
Dec 31, 2009 | 10.78 | 10.50 | 10.50 | 10.50 | 8,194,886 | -0.29(-2.67%) |
Dec 30, 2009 | 10.96 | 11.05 | 10.75 | 10.78 | 9,847,372 | -0.27(-2.44%) |
Dec 29, 2009 | 11.17 | 11.21 | 10.87 | 11.05 | 9,836,149 | -0.07(-0.62%) |
Dec 28, 2009 | 11.04 | 11.32 | 11.03 | 11.12 | 13,700,260 | +0.12(+1.08%) |
Dec 24, 2009 | 11.10 | 11.20 | 10.98 | 11.00 | 3,692,663 | -0.10(-0.90%) |
Dec 23, 2009 | 10.90 | 11.13 | 10.80 | 11.10 | 11,385,130 | +0.18(+1.66%) |
Dec 22, 2009 | 11.08 | 11.08 | 10.82 | 10.92 | 12,285,134 | +0.09(+0.81%) |
Dec 21, 2009 | 10.61 | 11.04 | 10.44 | 10.83 | 19,873,158 | +0.21(+2.00%) |
Dec 18, 2009 | 10.68 | 10.76 | 10.43 | 10.62 | 21,619,726 | -0.03(-0.23%) |
Dec 17, 2009 | 10.65 | 10.96 | 10.56 | 10.65 | 20,830,348 | -0.16(-1.51%) |
Dec 16, 2009 | 10.64 | 10.95 | 10.64 | 10.81 | 17,443,298 | +0.21(+1.95%) |
Dec 15, 2009 | 10.78 | 10.89 | 10.55 | 10.60 | 15,081,628 | -0.34(-3.15%) |
Dec 14, 2009 | 10.94 | 10.96 | 10.83 | 10.95 | 17,847,428 | +0.29(+2.70%) |
Dec 11, 2009 | 10.27 | 10.71 | 10.18 | 10.66 | 26,174,404 | +0.59(+5.91%) |
Dec 10, 2009 | 10.24 | 10.46 | 10.02 | 10.06 | 21,175,296 | -0.13(-1.23%) |
Dec 09, 2009 | 10.36 | 10.36 | 10.02 | 10.19 | 18,326,426 | -0.08(-0.73%) |
Dec 08, 2009 | 10.23 | 10.36 | 10.04 | 10.26 | 17,787,214 | +0.01(+0.06%) |
Dec 07, 2009 | 10.07 | 10.30 | 10.01 | 10.26 | 19,516,452 | +0.25(+2.50%) |
Dec 04, 2009 | 10.06 | 10.38 | 9.781 | 10.01 | 26,837,892 | +0.11(+1.08%) |
Dec 03, 2009 | 9.944 | 10.04 | 9.694 | 9.900 | 38,184,952 | -0.31(-3.01%) |
Dec 02, 2009 | 10.07 | 10.23 | 10.05 | 10.21 | 22,097,254 | +0.18(+1.81%) |
Dec 01, 2009 | 10.29 | 10.39 | 9.994 | 10.03 | 28,304,372 | -0.19(-1.84%) |
Nov 30, 2009 | 10.71 | 10.71 | 9.944 | 10.21 | 41,184,184 | -0.41(-3.89%) |
Nov 27, 2009 | 10.68 | 10.85 | 10.51 | 10.63 | 12,799,430 | -0.37(-3.36%) |
Nov 25, 2009 | 10.80 | 11.02 | 10.71 | 11.00 | 11,700,348 | +0.34(+3.17%) |
Nov 24, 2009 | 10.51 | 10.76 | 10.48 | 10.66 | 18,092,120 | +0.18(+1.67%) |
Nov 23, 2009 | 10.89 | 10.97 | 10.43 | 10.48 | 21,823,424 | -0.23(-2.16%) |
Nov 20, 2009 | 10.77 | 10.98 | 10.43 | 10.71 | 16,714,789 | -0.17(-1.55%) |
Nov 19, 2009 | 10.98 | 11.08 | 10.76 | 10.88 | 12,547,491 | -0.18(-1.64%) |
Nov 18, 2009 | 11.15 | 11.28 | 11.03 | 11.07 | 17,598,040 | +0.02(+0.17%) |
Nov 17, 2009 | 11.24 | 11.51 | 10.91 | 11.05 | 24,028,700 | -0.33(-2.92%) |
Nov 16, 2009 | 11.42 | 11.58 | 11.30 | 11.38 | 17,954,874 | +0.10(+0.89%) |
Nov 13, 2009 | 11.12 | 11.36 | 10.99 | 11.28 | 20,343,264 | +0.32(+2.91%) |
Nov 12, 2009 | 11.30 | 11.49 | 10.93 | 10.96 | 30,157,258 | -0.23(-2.02%) |
Nov 11, 2009 | 11.53 | 11.69 | 11.03 | 11.18 | 88,100,952 | -0.98(-8.08%) |
Nov 10, 2009 | 12.36 | 12.38 | 11.94 | 12.17 | 20,873,180 | -0.03(-0.26%) |
Nov 09, 2009 | 12.31 | 12.31 | 12.07 | 12.20 | 15,535,382 | +0.19(+1.56%) |
Nov 06, 2009 | 11.57 | 12.04 | 11.45 | 12.01 | 28,240,880 | +0.87(+7.78%) |
Nov 05, 2009 | 10.95 | 11.32 | 10.55 | 11.14 | 26,519,692 | +0.12(+1.05%) |
Nov 04, 2009 | 11.22 | 11.32 | 11.00 | 11.03 | 22,560,438 | -0.10(-0.90%) |
Nov 03, 2009 | 10.91 | 11.35 | 10.71 | 11.13 | 24,192,800 | +0.04(+0.40%) |