Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.22 | 10.36 | 10.06 | 10.08 | 7,942,219 | +0.00(+0.00%) |
Jan 28, 2010 | 10.07 | 10.29 | 9.855 | 10.08 | 11,032,507 | +0.10(+1.03%) |
Jan 27, 2010 | 9.581 | 10.02 | 9.547 | 9.975 | 10,645,929 | +0.32(+3.37%) |
Jan 26, 2010 | 9.650 | 9.906 | 9.573 | 9.650 | 8,501,052 | -0.07(-0.70%) |
Jan 25, 2010 | 9.658 | 9.898 | 9.547 | 9.718 | 7,056,069 | +0.15(+1.52%) |
Jan 22, 2010 | 9.846 | 10.14 | 9.496 | 9.573 | 13,744,253 | -0.30(-3.03%) |
Jan 21, 2010 | 10.35 | 10.40 | 9.846 | 9.872 | 8,512,224 | -0.50(-4.78%) |
Jan 20, 2010 | 10.39 | 10.53 | 10.33 | 10.37 | 6,077,456 | -0.17(-1.62%) |
Jan 19, 2010 | 10.34 | 10.68 | 10.33 | 10.54 | 5,213,558 | +0.16(+1.57%) |
Jan 15, 2010 | 10.42 | 10.38 | 10.38 | 10.38 | 5,482,576 | -0.09(-0.90%) |
Jan 14, 2010 | 10.54 | 10.74 | 10.45 | 10.47 | 5,083,181 | -0.15(-1.37%) |
Jan 13, 2010 | 10.46 | 10.74 | 10.29 | 10.62 | 7,345,435 | +0.18(+1.72%) |
Jan 12, 2010 | 10.33 | 10.45 | 10.13 | 10.44 | 6,998,736 | -0.03(-0.24%) |
Jan 11, 2010 | 10.50 | 10.53 | 10.27 | 10.46 | 4,382,740 | +0.06(+0.57%) |
Jan 08, 2010 | 10.36 | 10.52 | 10.29 | 10.40 | 6,692,960 | -0.09(-0.82%) |
Jan 07, 2010 | 10.21 | 10.80 | 10.19 | 10.49 | 16,155,601 | +0.52(+5.23%) |
Jan 06, 2010 | 9.787 | 10.05 | 9.735 | 9.966 | 9,839,662 | +0.09(+0.87%) |
Jan 05, 2010 | 9.513 | 9.906 | 9.355 | 9.881 | 11,997,373 | +0.34(+3.58%) |
Jan 04, 2010 | 9.368 | 9.556 | 9.291 | 9.539 | 6,784,744 | +0.25(+2.67%) |
Dec 31, 2009 | 9.351 | 9.291 | 9.291 | 9.291 | 3,494,102 | -0.10(-1.09%) |
Dec 30, 2009 | 9.222 | 9.487 | 9.197 | 9.393 | 4,696,169 | +0.05(+0.55%) |
Dec 29, 2009 | 9.376 | 9.505 | 9.188 | 9.342 | 5,740,084 | -0.03(-0.27%) |
Dec 28, 2009 | 9.522 | 9.616 | 9.265 | 9.368 | 6,301,294 | -0.14(-1.44%) |
Dec 24, 2009 | 9.479 | 9.522 | 9.445 | 9.505 | 1,859,106 | +0.00(+0.00%) |
Dec 23, 2009 | 9.641 | 9.684 | 9.393 | 9.505 | 9,334,000 | -0.03(-0.27%) |
Dec 22, 2009 | 9.197 | 9.547 | 9.154 | 9.530 | 10,950,833 | +0.45(+4.99%) |
Dec 21, 2009 | 9.222 | 9.231 | 8.975 | 9.077 | 7,373,535 | +0.08(+0.85%) |
Dec 18, 2009 | 8.812 | 9.000 | 8.727 | 9.000 | 13,399,166 | +0.24(+2.73%) |
Dec 17, 2009 | 8.693 | 8.838 | 8.616 | 8.761 | 7,026,798 | -0.06(-0.73%) |
Dec 16, 2009 | 8.496 | 8.864 | 8.436 | 8.825 | 8,725,439 | +0.44(+5.25%) |
Dec 15, 2009 | 8.607 | 8.693 | 8.359 | 8.385 | 5,912,092 | -0.22(-2.58%) |
Dec 14, 2009 | 8.436 | 8.624 | 8.411 | 8.607 | 4,482,451 | +0.18(+2.13%) |
Dec 11, 2009 | 8.479 | 8.529 | 8.299 | 8.428 | 4,892,285 | -0.03(-0.30%) |
Dec 10, 2009 | 8.487 | 8.607 | 8.411 | 8.453 | 7,096,616 | +0.04(+0.51%) |
Dec 09, 2009 | 8.522 | 8.522 | 8.282 | 8.411 | 5,703,195 | -0.01(-0.10%) |
Dec 08, 2009 | 8.385 | 8.599 | 8.299 | 8.419 | 7,308,224 | -0.04(-0.51%) |
Dec 07, 2009 | 8.539 | 8.718 | 8.432 | 8.462 | 10,541,467 | -0.17(-1.98%) |
Dec 04, 2009 | 8.684 | 8.855 | 8.453 | 8.633 | 10,232,500 | +0.09(+1.00%) |
Dec 03, 2009 | 8.667 | 8.684 | 8.487 | 8.547 | 10,402,892 | -0.03(-0.40%) |
Dec 02, 2009 | 8.829 | 8.983 | 8.359 | 8.581 | 18,204,120 | -0.32(-3.65%) |
Dec 01, 2009 | 8.889 | 9.000 | 8.735 | 8.906 | 7,196,237 | +0.12(+1.36%) |
Nov 30, 2009 | 8.932 | 9.069 | 8.693 | 8.787 | 8,893,640 | -0.22(-2.47%) |
Nov 27, 2009 | 8.769 | 9.077 | 8.590 | 9.009 | 3,836,757 | -0.10(-1.13%) |
Nov 25, 2009 | 9.146 | 9.317 | 9.060 | 9.111 | 7,070,514 | +0.07(+0.76%) |
Nov 24, 2009 | 9.222 | 9.274 | 8.876 | 9.043 | 10,294,891 | -0.07(-0.75%) |
Nov 23, 2009 | 9.086 | 9.324 | 8.940 | 9.111 | 20,027,274 | +0.25(+2.80%) |
Nov 20, 2009 | 9.804 | 9.940 | 8.752 | 8.864 | 41,988,224 | -1.61(-15.35%) |
Nov 19, 2009 | 10.47 | 10.52 | 10.19 | 10.47 | 12,017,705 | -0.10(-0.97%) |
Nov 18, 2009 | 10.21 | 10.68 | 10.21 | 10.57 | 7,488,455 | +0.20(+1.89%) |
Nov 17, 2009 | 10.40 | 10.57 | 10.18 | 10.38 | 8,606,211 | -0.15(-1.38%) |
Nov 16, 2009 | 10.24 | 10.72 | 10.24 | 10.52 | 9,234,115 | +0.32(+3.10%) |
Nov 13, 2009 | 10.24 | 10.50 | 10.13 | 10.21 | 9,132,862 | +0.07(+0.67%) |
Nov 12, 2009 | 10.54 | 10.54 | 10.09 | 10.14 | 8,532,177 | -0.43(-4.05%) |
Nov 11, 2009 | 10.31 | 10.64 | 10.22 | 10.56 | 9,588,161 | +0.57(+5.73%) |
Nov 10, 2009 | 10.33 | 10.47 | 9.855 | 9.992 | 8,858,428 | -0.38(-3.63%) |
Nov 09, 2009 | 10.40 | 10.46 | 10.11 | 10.37 | 9,823,529 | +0.09(+0.83%) |
Nov 06, 2009 | 10.08 | 10.36 | 9.940 | 10.28 | 7,848,859 | +0.33(+3.35%) |
Nov 05, 2009 | 9.983 | 10.46 | 9.846 | 9.949 | 10,278,019 | +0.06(+0.61%) |
Nov 04, 2009 | 9.658 | 10.16 | 9.616 | 9.889 | 12,003,916 | +0.31(+3.21%) |
Nov 03, 2009 | 9.257 | 9.675 | 9.188 | 9.581 | 9,589,973 | +0.25(+2.66%) |