Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.58 | 10.83 | 10.09 | 10.18 | 46,015,008 | -0.24(-2.27%) |
Jan 28, 2010 | 10.77 | 11.02 | 10.35 | 10.41 | 34,367,576 | -0.25(-2.34%) |
Jan 27, 2010 | 10.62 | 10.69 | 10.35 | 10.66 | 27,653,500 | +0.02(+0.19%) |
Jan 26, 2010 | 10.48 | 10.86 | 10.40 | 10.64 | 44,049,524 | +0.01(+0.12%) |
Jan 25, 2010 | 10.98 | 11.00 | 10.21 | 10.63 | 42,787,520 | -0.06(-0.55%) |
Jan 22, 2010 | 11.13 | 11.35 | 10.60 | 10.69 | 56,075,028 | -0.49(-4.35%) |
Jan 21, 2010 | 11.72 | 12.01 | 11.15 | 11.17 | 45,283,856 | -0.56(-4.81%) |
Jan 20, 2010 | 12.05 | 12.14 | 11.59 | 11.74 | 38,062,020 | -0.49(-3.97%) |
Jan 19, 2010 | 12.03 | 12.24 | 11.76 | 12.22 | 28,255,142 | +0.14(+1.20%) |
Jan 15, 2010 | 12.22 | 12.08 | 12.08 | 12.08 | 29,968,144 | -0.16(-1.34%) |
Jan 14, 2010 | 12.03 | 12.55 | 11.93 | 12.24 | 48,938,660 | +0.24(+1.97%) |
Jan 13, 2010 | 12.14 | 12.24 | 11.56 | 12.01 | 38,923,632 | -0.03(-0.27%) |
Jan 12, 2010 | 12.06 | 12.37 | 11.93 | 12.04 | 52,491,372 | -0.01(-0.11%) |
Jan 11, 2010 | 12.08 | 12.26 | 11.95 | 12.05 | 33,477,096 | +0.17(+1.44%) |
Jan 08, 2010 | 12.05 | 12.08 | 11.82 | 11.88 | 28,578,148 | -0.26(-2.16%) |
Jan 07, 2010 | 11.72 | 12.18 | 11.59 | 12.14 | 44,716,672 | +0.26(+2.21%) |
Jan 06, 2010 | 11.84 | 12.05 | 11.69 | 11.88 | 47,498,408 | -0.11(-0.93%) |
Jan 05, 2010 | 11.17 | 12.01 | 11.13 | 11.99 | 100,621,528 | +1.08(+9.93%) |
Jan 04, 2010 | 10.24 | 10.91 | 10.19 | 10.91 | 55,390,712 | +1.10(+11.25%) |
Dec 31, 2009 | 9.899 | 9.808 | 9.808 | 9.808 | 15,490,957 | -0.07(-0.73%) |
Dec 30, 2009 | 9.991 | 10.03 | 9.847 | 9.880 | 13,320,052 | -0.16(-1.57%) |
Dec 29, 2009 | 10.06 | 10.14 | 9.995 | 10.04 | 11,783,425 | +0.05(+0.53%) |
Dec 28, 2009 | 10.18 | 10.23 | 9.945 | 9.985 | 14,898,752 | -0.08(-0.78%) |
Dec 24, 2009 | 10.33 | 10.35 | 10.04 | 10.06 | 9,449,824 | -0.18(-1.73%) |
Dec 23, 2009 | 10.12 | 10.33 | 9.959 | 10.24 | 20,494,754 | +0.19(+1.89%) |
Dec 22, 2009 | 10.27 | 10.34 | 10.03 | 10.05 | 16,801,526 | -0.09(-0.91%) |
Dec 21, 2009 | 10.12 | 10.27 | 9.939 | 10.14 | 20,533,224 | +0.11(+1.05%) |
Dec 18, 2009 | 10.23 | 10.27 | 9.860 | 10.04 | 20,364,492 | -0.11(-1.04%) |
Dec 17, 2009 | 10.21 | 10.33 | 10.01 | 10.14 | 31,643,864 | -0.34(-3.26%) |
Dec 16, 2009 | 10.54 | 10.56 | 10.28 | 10.48 | 17,795,548 | +0.12(+1.20%) |
Dec 15, 2009 | 10.55 | 10.69 | 10.30 | 10.36 | 31,917,526 | -0.35(-3.25%) |
Dec 14, 2009 | 10.36 | 10.71 | 10.36 | 10.71 | 40,690,776 | +0.72(+7.23%) |
Dec 11, 2009 | 10.02 | 10.14 | 9.893 | 9.985 | 20,755,950 | +0.07(+0.73%) |
Dec 10, 2009 | 10.12 | 10.20 | 9.808 | 9.913 | 25,649,624 | -0.10(-0.98%) |
Dec 09, 2009 | 10.25 | 10.34 | 9.847 | 10.01 | 27,992,652 | -0.14(-1.42%) |
Dec 08, 2009 | 10.26 | 10.46 | 10.08 | 10.16 | 29,005,642 | -0.23(-2.21%) |
Dec 07, 2009 | 10.54 | 10.79 | 10.37 | 10.39 | 25,328,934 | -0.23(-2.16%) |
Dec 04, 2009 | 10.84 | 10.96 | 10.19 | 10.62 | 44,855,416 | +0.03(+0.25%) |
Dec 03, 2009 | 10.81 | 10.90 | 10.52 | 10.59 | 31,915,466 | +0.01(+0.06%) |
Dec 02, 2009 | 10.52 | 10.82 | 10.51 | 10.58 | 33,000,004 | +0.00(+0.00%) |
Dec 01, 2009 | 10.37 | 10.72 | 10.28 | 10.58 | 40,892,516 | +0.53(+5.22%) |
Nov 30, 2009 | 10.25 | 10.32 | 9.794 | 10.06 | 53,298,708 | -0.31(-2.98%) |
Nov 27, 2009 | 10.10 | 10.58 | 9.926 | 10.37 | 27,706,060 | -0.46(-4.24%) |
Nov 25, 2009 | 10.49 | 10.86 | 10.39 | 10.82 | 30,737,538 | +0.45(+4.30%) |
Nov 24, 2009 | 10.46 | 10.63 | 10.22 | 10.38 | 33,722,972 | -0.15(-1.43%) |
Nov 23, 2009 | 10.99 | 10.99 | 10.37 | 10.53 | 45,318,948 | -0.20(-1.90%) |
Nov 20, 2009 | 10.84 | 11.00 | 10.61 | 10.73 | 43,241,272 | -0.39(-3.54%) |
Nov 19, 2009 | 11.42 | 11.42 | 10.92 | 11.13 | 43,502,372 | -0.43(-3.69%) |
Nov 18, 2009 | 11.90 | 12.14 | 11.55 | 11.55 | 40,226,432 | -0.34(-2.87%) |
Nov 17, 2009 | 11.46 | 11.90 | 11.38 | 11.90 | 43,081,604 | +0.32(+2.72%) |
Nov 16, 2009 | 11.70 | 11.74 | 11.47 | 11.58 | 33,159,076 | +0.16(+1.44%) |
Nov 13, 2009 | 11.47 | 11.51 | 11.28 | 11.42 | 33,467,578 | +0.25(+2.23%) |
Nov 12, 2009 | 11.32 | 11.62 | 11.11 | 11.17 | 41,704,524 | -0.41(-3.52%) |
Nov 11, 2009 | 11.42 | 11.69 | 11.30 | 11.57 | 60,678,304 | +0.43(+3.89%) |
Nov 10, 2009 | 11.10 | 11.27 | 10.64 | 11.14 | 48,942,512 | +0.12(+1.07%) |
Nov 09, 2009 | 10.52 | 11.13 | 10.52 | 11.02 | 63,813,720 | +0.95(+9.38%) |
Nov 06, 2009 | 9.913 | 10.25 | 9.880 | 10.08 | 30,616,342 | +0.14(+1.39%) |
Nov 05, 2009 | 10.06 | 10.18 | 9.781 | 9.939 | 42,561,316 | +0.18(+1.88%) |
Nov 04, 2009 | 10.33 | 10.43 | 9.696 | 9.755 | 57,641,240 | -0.18(-1.85%) |
Nov 03, 2009 | 9.039 | 9.998 | 9.000 | 9.939 | 58,492,020 | +0.56(+5.95%) |