Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.60 | 10.94 | 10.56 | 10.58 | 26,000,570 | -0.01(-0.05%) |
Jan 28, 2010 | 10.71 | 10.79 | 10.34 | 10.59 | 25,547,696 | -0.15(-1.39%) |
Jan 27, 2010 | 10.82 | 10.95 | 10.53 | 10.74 | 40,578,204 | -0.19(-1.73%) |
Jan 26, 2010 | 10.49 | 10.94 | 10.44 | 10.93 | 35,697,240 | +0.38(+3.65%) |
Jan 25, 2010 | 10.53 | 10.66 | 10.37 | 10.54 | 17,156,876 | +0.10(+0.93%) |
Jan 22, 2010 | 10.74 | 10.77 | 10.39 | 10.44 | 24,451,116 | -0.40(-3.71%) |
Jan 21, 2010 | 10.96 | 11.04 | 10.64 | 10.85 | 23,260,534 | -0.14(-1.26%) |
Jan 20, 2010 | 10.74 | 11.04 | 10.70 | 10.98 | 30,601,312 | +0.14(+1.32%) |
Jan 19, 2010 | 10.77 | 10.87 | 10.67 | 10.84 | 21,510,276 | +0.06(+0.53%) |
Jan 15, 2010 | 10.48 | 10.78 | 10.78 | 10.78 | 37,384,832 | +0.29(+2.74%) |
Jan 14, 2010 | 10.37 | 10.55 | 10.28 | 10.50 | 14,990,234 | +0.12(+1.16%) |
Jan 13, 2010 | 10.46 | 10.46 | 10.15 | 10.37 | 25,991,074 | -0.09(-0.82%) |
Jan 12, 2010 | 10.44 | 10.50 | 10.22 | 10.46 | 16,935,658 | -0.17(-1.62%) |
Jan 11, 2010 | 10.83 | 10.87 | 10.47 | 10.63 | 17,382,710 | -0.10(-0.96%) |
Jan 08, 2010 | 10.87 | 10.90 | 10.64 | 10.74 | 22,140,964 | -0.15(-1.37%) |
Jan 07, 2010 | 10.79 | 10.94 | 10.56 | 10.89 | 19,217,758 | +0.08(+0.74%) |
Jan 06, 2010 | 10.56 | 10.93 | 10.43 | 10.81 | 26,885,750 | +0.26(+2.51%) |
Jan 05, 2010 | 10.41 | 10.67 | 10.32 | 10.54 | 27,188,520 | +0.26(+2.57%) |
Jan 04, 2010 | 9.910 | 10.31 | 9.829 | 10.28 | 24,591,128 | +0.65(+6.81%) |
Dec 31, 2009 | 9.709 | 9.622 | 9.622 | 9.622 | 8,349,595 | -0.06(-0.65%) |
Dec 30, 2009 | 9.617 | 9.732 | 9.617 | 9.686 | 7,682,787 | +0.03(+0.36%) |
Dec 29, 2009 | 9.657 | 9.703 | 9.611 | 9.651 | 8,014,638 | -0.01(-0.06%) |
Dec 28, 2009 | 9.777 | 9.835 | 9.605 | 9.657 | 8,229,212 | -0.14(-1.47%) |
Dec 24, 2009 | 9.732 | 9.818 | 9.657 | 9.800 | 3,428,347 | +0.09(+0.89%) |
Dec 23, 2009 | 9.749 | 9.846 | 9.588 | 9.714 | 12,436,970 | -0.07(-0.76%) |
Dec 22, 2009 | 9.823 | 9.852 | 9.726 | 9.789 | 8,679,412 | -0.03(-0.35%) |
Dec 21, 2009 | 9.628 | 9.858 | 9.605 | 9.823 | 12,128,295 | +0.24(+2.46%) |
Dec 18, 2009 | 9.617 | 9.732 | 9.565 | 9.588 | 14,241,704 | +0.00(+0.00%) |
Dec 17, 2009 | 9.553 | 9.743 | 9.553 | 9.588 | 14,233,444 | -0.11(-1.18%) |
Dec 16, 2009 | 9.720 | 9.795 | 9.588 | 9.703 | 12,778,189 | +0.07(+0.72%) |
Dec 15, 2009 | 9.651 | 9.806 | 9.582 | 9.634 | 12,853,592 | -0.01(-0.12%) |
Dec 14, 2009 | 9.675 | 9.680 | 9.605 | 9.645 | 12,074,658 | +0.10(+1.08%) |
Dec 11, 2009 | 9.674 | 9.703 | 9.467 | 9.542 | 12,746,540 | -0.08(-0.84%) |
Dec 10, 2009 | 9.375 | 9.663 | 9.375 | 9.622 | 19,511,296 | +0.28(+2.95%) |
Dec 09, 2009 | 9.370 | 9.542 | 9.283 | 9.347 | 16,912,288 | +0.04(+0.43%) |
Dec 08, 2009 | 9.318 | 9.456 | 9.260 | 9.306 | 14,038,795 | -0.09(-0.98%) |
Dec 07, 2009 | 9.456 | 9.582 | 9.278 | 9.398 | 17,536,514 | -0.03(-0.30%) |
Dec 04, 2009 | 9.341 | 9.467 | 9.203 | 9.427 | 25,493,782 | +0.25(+2.76%) |
Dec 03, 2009 | 9.169 | 9.335 | 9.169 | 9.174 | 19,339,698 | -0.02(-0.25%) |
Dec 02, 2009 | 9.266 | 9.301 | 9.151 | 9.197 | 21,201,972 | -0.04(-0.44%) |
Dec 01, 2009 | 9.186 | 9.324 | 9.140 | 9.237 | 16,611,531 | +0.11(+1.20%) |
Nov 30, 2009 | 9.220 | 9.232 | 9.077 | 9.128 | 20,186,916 | -0.06(-0.69%) |
Nov 27, 2009 | 9.174 | 9.289 | 9.054 | 9.192 | 10,290,538 | -0.20(-2.14%) |
Nov 25, 2009 | 9.249 | 9.404 | 9.163 | 9.393 | 15,680,419 | +0.14(+1.49%) |
Nov 24, 2009 | 9.387 | 9.404 | 9.163 | 9.255 | 25,903,826 | -0.07(-0.74%) |
Nov 23, 2009 | 9.571 | 9.622 | 9.295 | 9.324 | 22,758,174 | -0.14(-1.46%) |
Nov 20, 2009 | 9.536 | 9.617 | 9.398 | 9.462 | 22,128,084 | +0.06(+0.67%) |
Nov 19, 2009 | 9.617 | 9.651 | 9.347 | 9.398 | 19,290,306 | -0.26(-2.73%) |
Nov 18, 2009 | 9.720 | 9.852 | 9.617 | 9.663 | 17,541,168 | -0.03(-0.36%) |
Nov 17, 2009 | 9.772 | 9.806 | 9.617 | 9.697 | 18,214,938 | -0.11(-1.11%) |
Nov 16, 2009 | 9.841 | 10.04 | 9.772 | 9.806 | 21,757,722 | +0.01(+0.06%) |
Nov 13, 2009 | 9.818 | 9.915 | 9.657 | 9.800 | 17,438,340 | +0.03(+0.29%) |
Nov 12, 2009 | 9.973 | 10.05 | 9.772 | 9.772 | 16,926,378 | -0.25(-2.52%) |
Nov 11, 2009 | 9.973 | 10.16 | 9.929 | 10.02 | 15,693,586 | +0.10(+0.98%) |
Nov 10, 2009 | 9.984 | 10.02 | 9.800 | 9.927 | 20,962,768 | -0.03(-0.29%) |
Nov 09, 2009 | 10.02 | 10.12 | 9.846 | 9.956 | 19,273,224 | +0.02(+0.23%) |
Nov 06, 2009 | 10.09 | 10.23 | 9.829 | 9.933 | 20,482,602 | -0.26(-2.54%) |
Nov 05, 2009 | 10.27 | 10.32 | 10.12 | 10.19 | 14,341,401 | +0.02(+0.23%) |
Nov 04, 2009 | 10.40 | 10.52 | 10.10 | 10.17 | 16,343,194 | -0.15(-1.45%) |
Nov 03, 2009 | 10.06 | 10.37 | 9.961 | 10.32 | 17,285,662 | +0.12(+1.18%) |