Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.51 | 10.84 | 10.47 | 10.48 | 26,241,638 | -0.01(-0.05%) |
Jan 28, 2010 | 10.62 | 10.69 | 10.25 | 10.49 | 25,784,564 | -0.15(-1.39%) |
Jan 27, 2010 | 10.72 | 10.85 | 10.43 | 10.64 | 40,954,432 | -0.19(-1.74%) |
Jan 26, 2010 | 10.39 | 10.84 | 10.35 | 10.83 | 36,028,212 | +0.38(+3.65%) |
Jan 25, 2010 | 10.43 | 10.56 | 10.27 | 10.44 | 17,315,948 | +0.10(+0.94%) |
Jan 22, 2010 | 10.64 | 10.67 | 10.30 | 10.35 | 24,677,816 | -0.40(-3.71%) |
Jan 21, 2010 | 10.86 | 10.93 | 10.55 | 10.75 | 23,476,196 | -0.14(-1.26%) |
Jan 20, 2010 | 10.64 | 10.94 | 10.60 | 10.88 | 30,885,034 | +0.14(+1.32%) |
Jan 19, 2010 | 10.67 | 10.77 | 10.57 | 10.74 | 21,709,710 | +0.06(+0.53%) |
Jan 15, 2010 | 10.39 | 10.68 | 10.68 | 10.68 | 37,731,452 | +0.28(+2.74%) |
Jan 14, 2010 | 10.28 | 10.46 | 10.19 | 10.40 | 15,129,218 | +0.12(+1.16%) |
Jan 13, 2010 | 10.36 | 10.36 | 10.05 | 10.28 | 26,232,054 | -0.09(-0.82%) |
Jan 12, 2010 | 10.34 | 10.40 | 10.13 | 10.37 | 17,092,678 | -0.17(-1.62%) |
Jan 11, 2010 | 10.73 | 10.77 | 10.37 | 10.54 | 17,543,876 | -0.10(-0.96%) |
Jan 08, 2010 | 10.77 | 10.80 | 10.54 | 10.64 | 22,346,246 | -0.15(-1.37%) |
Jan 07, 2010 | 10.69 | 10.84 | 10.46 | 10.79 | 19,395,936 | +0.08(+0.74%) |
Jan 06, 2010 | 10.47 | 10.83 | 10.34 | 10.71 | 27,135,024 | +0.26(+2.51%) |
Jan 05, 2010 | 10.31 | 10.57 | 10.23 | 10.44 | 27,440,600 | +0.26(+2.57%) |
Jan 04, 2010 | 9.819 | 10.21 | 9.739 | 10.18 | 24,819,126 | +0.65(+6.81%) |
Dec 31, 2009 | 9.619 | 9.534 | 9.534 | 9.534 | 8,427,010 | -0.06(-0.65%) |
Dec 30, 2009 | 9.528 | 9.642 | 9.528 | 9.597 | 7,754,019 | +0.03(+0.36%) |
Dec 29, 2009 | 9.568 | 9.614 | 9.523 | 9.562 | 8,088,947 | -0.01(-0.06%) |
Dec 28, 2009 | 9.688 | 9.745 | 9.517 | 9.568 | 8,305,509 | -0.14(-1.47%) |
Dec 24, 2009 | 9.642 | 9.728 | 9.568 | 9.710 | 3,460,133 | +0.09(+0.89%) |
Dec 23, 2009 | 9.659 | 9.756 | 9.500 | 9.625 | 12,552,281 | -0.07(-0.76%) |
Dec 22, 2009 | 9.733 | 9.762 | 9.636 | 9.699 | 8,759,884 | -0.03(-0.35%) |
Dec 21, 2009 | 9.540 | 9.767 | 9.517 | 9.733 | 12,240,744 | +0.23(+2.46%) |
Dec 18, 2009 | 9.528 | 9.642 | 9.477 | 9.500 | 14,373,747 | +0.00(+0.00%) |
Dec 17, 2009 | 9.466 | 9.654 | 9.466 | 9.500 | 14,365,411 | -0.11(-1.18%) |
Dec 16, 2009 | 9.631 | 9.705 | 9.500 | 9.614 | 12,896,663 | +0.07(+0.72%) |
Dec 15, 2009 | 9.562 | 9.716 | 9.494 | 9.545 | 12,972,765 | -0.01(-0.12%) |
Dec 14, 2009 | 9.586 | 9.591 | 9.517 | 9.557 | 12,186,609 | +0.10(+1.08%) |
Dec 11, 2009 | 9.585 | 9.614 | 9.380 | 9.454 | 12,864,721 | -0.08(-0.84%) |
Dec 10, 2009 | 9.289 | 9.574 | 9.289 | 9.534 | 19,692,196 | +0.27(+2.95%) |
Dec 09, 2009 | 9.284 | 9.454 | 9.198 | 9.261 | 17,069,092 | +0.04(+0.43%) |
Dec 08, 2009 | 9.232 | 9.369 | 9.175 | 9.221 | 14,168,958 | -0.09(-0.98%) |
Dec 07, 2009 | 9.369 | 9.494 | 9.192 | 9.312 | 17,699,106 | -0.03(-0.30%) |
Dec 04, 2009 | 9.255 | 9.380 | 9.118 | 9.340 | 25,730,150 | +0.25(+2.76%) |
Dec 03, 2009 | 9.084 | 9.249 | 9.084 | 9.090 | 19,519,008 | -0.02(-0.25%) |
Dec 02, 2009 | 9.181 | 9.215 | 9.067 | 9.113 | 21,398,548 | -0.04(-0.44%) |
Dec 01, 2009 | 9.101 | 9.238 | 9.056 | 9.153 | 16,765,547 | +0.11(+1.20%) |
Nov 30, 2009 | 9.136 | 9.147 | 8.993 | 9.044 | 20,374,082 | -0.06(-0.69%) |
Nov 27, 2009 | 9.090 | 9.204 | 8.970 | 9.107 | 10,385,948 | -0.20(-2.14%) |
Nov 25, 2009 | 9.164 | 9.318 | 9.079 | 9.306 | 15,825,802 | +0.14(+1.49%) |
Nov 24, 2009 | 9.301 | 9.318 | 9.079 | 9.170 | 26,143,996 | -0.07(-0.74%) |
Nov 23, 2009 | 9.483 | 9.534 | 9.210 | 9.238 | 22,969,180 | -0.14(-1.46%) |
Nov 20, 2009 | 9.449 | 9.528 | 9.312 | 9.375 | 22,333,246 | +0.06(+0.67%) |
Nov 19, 2009 | 9.528 | 9.562 | 9.261 | 9.312 | 19,469,158 | -0.26(-2.73%) |
Nov 18, 2009 | 9.631 | 9.762 | 9.528 | 9.574 | 17,703,802 | -0.03(-0.36%) |
Nov 17, 2009 | 9.682 | 9.716 | 9.528 | 9.608 | 18,383,818 | -0.11(-1.11%) |
Nov 16, 2009 | 9.750 | 9.950 | 9.682 | 9.716 | 21,959,450 | +0.01(+0.06%) |
Nov 13, 2009 | 9.728 | 9.824 | 9.568 | 9.710 | 17,600,020 | +0.03(+0.29%) |
Nov 12, 2009 | 9.881 | 9.955 | 9.682 | 9.682 | 17,083,312 | -0.25(-2.52%) |
Nov 11, 2009 | 9.881 | 10.07 | 9.838 | 9.932 | 15,839,091 | +0.10(+0.98%) |
Nov 10, 2009 | 9.893 | 9.932 | 9.710 | 9.836 | 21,157,126 | -0.03(-0.29%) |
Nov 09, 2009 | 9.932 | 10.02 | 9.756 | 9.864 | 19,451,918 | +0.02(+0.23%) |
Nov 06, 2009 | 9.995 | 10.13 | 9.739 | 9.841 | 20,672,510 | -0.18(-1.78%) |
Nov 05, 2009 | 10.10 | 10.14 | 9.952 | 10.02 | 14,587,111 | +0.02(+0.23%) |
Nov 04, 2009 | 10.23 | 10.35 | 9.929 | 9.997 | 16,623,201 | -0.15(-1.45%) |
Nov 03, 2009 | 9.895 | 10.19 | 9.794 | 10.14 | 17,581,816 | +0.12(+1.18%) |