Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.995 | 10.05 | 9.502 | 9.525 | 32,737,232 | -0.34(-3.41%) |
Jan 28, 2010 | 10.23 | 10.24 | 9.658 | 9.862 | 44,768,392 | -0.34(-3.30%) |
Jan 27, 2010 | 9.971 | 10.22 | 9.924 | 10.20 | 38,934,720 | +0.31(+3.08%) |
Jan 26, 2010 | 9.948 | 10.17 | 9.885 | 9.893 | 47,180,004 | +0.01(+0.08%) |
Jan 25, 2010 | 9.901 | 10.12 | 9.846 | 9.885 | 50,849,648 | +0.01(+0.08%) |
Jan 22, 2010 | 10.44 | 10.47 | 9.862 | 9.877 | 61,513,924 | -0.74(-7.00%) |
Jan 21, 2010 | 10.84 | 11.02 | 10.57 | 10.62 | 32,306,106 | -0.17(-1.59%) |
Jan 20, 2010 | 10.82 | 10.86 | 10.67 | 10.79 | 24,576,702 | -0.13(-1.22%) |
Jan 19, 2010 | 10.77 | 10.96 | 10.75 | 10.93 | 18,695,668 | +0.19(+1.75%) |
Jan 15, 2010 | 11.07 | 10.74 | 10.74 | 10.74 | 46,058,712 | -0.48(-4.32%) |
Jan 14, 2010 | 11.12 | 11.25 | 10.96 | 11.22 | 34,422,988 | +0.06(+0.56%) |
Jan 13, 2010 | 11.18 | 11.28 | 10.89 | 11.16 | 32,142,850 | +0.05(+0.49%) |
Jan 12, 2010 | 11.54 | 11.55 | 10.97 | 11.11 | 51,592,184 | -0.52(-4.51%) |
Jan 11, 2010 | 11.61 | 11.68 | 11.30 | 11.63 | 43,050,816 | +0.25(+2.18%) |
Jan 08, 2010 | 11.14 | 11.41 | 11.03 | 11.38 | 52,701,172 | +0.42(+3.87%) |
Jan 07, 2010 | 11.06 | 11.11 | 10.92 | 10.96 | 27,547,138 | -0.12(-1.06%) |
Jan 06, 2010 | 11.13 | 11.26 | 11.03 | 11.07 | 17,524,188 | -0.02(-0.21%) |
Jan 05, 2010 | 11.14 | 11.25 | 10.98 | 11.10 | 19,401,800 | -0.09(-0.77%) |
Jan 04, 2010 | 10.99 | 11.39 | 10.97 | 11.18 | 23,802,922 | +0.28(+2.58%) |
Dec 31, 2009 | 10.99 | 10.90 | 10.90 | 10.90 | 11,546,741 | -0.09(-0.85%) |
Dec 30, 2009 | 10.71 | 11.03 | 10.71 | 11.00 | 13,054,524 | +0.25(+2.33%) |
Dec 29, 2009 | 10.82 | 10.89 | 10.72 | 10.75 | 9,526,836 | -0.09(-0.87%) |
Dec 28, 2009 | 10.98 | 11.00 | 10.75 | 10.84 | 11,716,755 | -0.11(-1.00%) |
Dec 24, 2009 | 10.94 | 10.96 | 10.89 | 10.95 | 7,241,888 | +0.04(+0.36%) |
Dec 23, 2009 | 11.02 | 11.12 | 10.88 | 10.91 | 21,608,332 | +0.01(+0.07%) |
Dec 22, 2009 | 10.87 | 10.99 | 10.85 | 10.90 | 17,824,024 | +0.08(+0.72%) |
Dec 21, 2009 | 10.77 | 10.84 | 10.73 | 10.82 | 16,059,673 | +0.17(+1.61%) |
Dec 18, 2009 | 10.53 | 10.66 | 10.43 | 10.65 | 24,601,658 | +0.21(+2.02%) |
Dec 17, 2009 | 10.57 | 10.64 | 10.44 | 10.44 | 15,292,655 | -0.19(-1.77%) |
Dec 16, 2009 | 10.61 | 10.94 | 10.58 | 10.63 | 37,218,612 | +0.05(+0.44%) |
Dec 15, 2009 | 10.53 | 10.72 | 10.51 | 10.58 | 16,655,237 | -0.02(-0.22%) |
Dec 14, 2009 | 10.53 | 10.63 | 10.41 | 10.60 | 18,445,490 | +0.14(+1.35%) |
Dec 11, 2009 | 10.44 | 10.61 | 10.33 | 10.46 | 16,391,461 | +0.05(+0.53%) |
Dec 10, 2009 | 10.55 | 10.67 | 10.38 | 10.41 | 23,201,880 | -0.14(-1.33%) |
Dec 09, 2009 | 10.35 | 10.55 | 10.28 | 10.55 | 22,120,640 | +0.13(+1.28%) |
Dec 08, 2009 | 10.35 | 10.48 | 10.18 | 10.42 | 22,623,300 | +0.05(+0.53%) |
Dec 07, 2009 | 10.35 | 10.57 | 10.35 | 10.36 | 24,946,036 | -0.05(-0.53%) |
Dec 04, 2009 | 10.35 | 10.60 | 10.21 | 10.42 | 25,650,718 | +0.20(+1.91%) |
Dec 03, 2009 | 10.24 | 10.38 | 10.20 | 10.22 | 22,735,954 | +0.05(+0.54%) |
Dec 02, 2009 | 10.08 | 10.23 | 10.04 | 10.17 | 23,071,872 | +0.09(+0.85%) |
Dec 01, 2009 | 9.713 | 10.13 | 9.697 | 10.08 | 42,497,760 | +0.45(+4.71%) |
Nov 30, 2009 | 9.588 | 9.650 | 9.478 | 9.627 | 18,228,418 | +0.02(+0.16%) |
Nov 27, 2009 | 9.463 | 9.701 | 9.416 | 9.611 | 11,526,899 | -0.11(-1.13%) |
Nov 25, 2009 | 9.666 | 9.768 | 9.619 | 9.721 | 9,989,888 | +0.06(+0.65%) |
Nov 24, 2009 | 9.697 | 9.713 | 9.580 | 9.658 | 18,440,804 | -0.04(-0.40%) |
Nov 23, 2009 | 9.705 | 9.846 | 9.643 | 9.697 | 17,392,252 | +0.09(+0.98%) |
Nov 20, 2009 | 9.682 | 9.713 | 9.541 | 9.604 | 28,656,586 | -0.16(-1.60%) |
Nov 19, 2009 | 9.901 | 9.924 | 9.674 | 9.760 | 22,715,706 | -0.30(-2.95%) |
Nov 18, 2009 | 10.13 | 10.15 | 10.01 | 10.06 | 19,336,720 | -0.06(-0.62%) |
Nov 17, 2009 | 10.15 | 10.23 | 10.05 | 10.12 | 23,164,470 | -0.09(-0.84%) |
Nov 16, 2009 | 10.01 | 10.21 | 10.01 | 10.21 | 26,868,812 | +0.26(+2.59%) |
Nov 13, 2009 | 10.04 | 10.11 | 9.862 | 9.948 | 37,995,656 | -0.08(-0.78%) |
Nov 12, 2009 | 10.16 | 10.35 | 9.995 | 10.03 | 34,038,504 | -0.34(-3.25%) |
Nov 11, 2009 | 10.40 | 10.49 | 10.28 | 10.36 | 45,327,260 | +0.20(+1.92%) |
Nov 10, 2009 | 10.36 | 10.40 | 10.10 | 10.17 | 27,516,292 | +0.02(+0.15%) |
Nov 09, 2009 | 9.893 | 10.21 | 9.830 | 10.15 | 28,281,500 | +0.45(+4.68%) |
Nov 06, 2009 | 9.690 | 9.838 | 9.580 | 9.697 | 17,175,928 | +0.00(+0.00%) |
Nov 05, 2009 | 9.486 | 9.729 | 9.463 | 9.697 | 21,204,602 | +0.36(+3.85%) |
Nov 04, 2009 | 9.447 | 9.502 | 9.330 | 9.338 | 27,565,092 | +0.04(+0.42%) |
Nov 03, 2009 | 9.431 | 9.463 | 9.213 | 9.299 | 39,328,220 | -0.32(-3.33%) |