Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.28 | 11.32 | 10.26 | 10.45 | 41,228,892 | -0.66(-5.95%) |
Jan 28, 2010 | 11.62 | 11.80 | 10.96 | 11.11 | 29,122,804 | -0.43(-3.76%) |
Jan 27, 2010 | 11.36 | 11.55 | 11.10 | 11.54 | 24,123,116 | +0.12(+1.08%) |
Jan 26, 2010 | 11.24 | 11.61 | 11.10 | 11.42 | 26,053,842 | +0.09(+0.83%) |
Jan 25, 2010 | 11.25 | 11.48 | 10.94 | 11.33 | 33,354,518 | +0.35(+3.18%) |
Jan 22, 2010 | 10.60 | 11.18 | 10.17 | 10.98 | 43,215,680 | +0.28(+2.65%) |
Jan 21, 2010 | 11.22 | 11.38 | 10.67 | 10.69 | 26,583,256 | -0.56(-4.95%) |
Jan 20, 2010 | 11.35 | 11.48 | 11.10 | 11.25 | 20,719,692 | -0.28(-2.46%) |
Jan 19, 2010 | 11.25 | 11.57 | 11.12 | 11.53 | 18,560,488 | +0.11(+0.99%) |
Jan 15, 2010 | 11.72 | 11.42 | 11.42 | 11.42 | 34,365,312 | -0.27(-2.34%) |
Jan 14, 2010 | 11.69 | 12.16 | 11.54 | 11.70 | 39,899,012 | -0.01(-0.08%) |
Jan 13, 2010 | 11.51 | 11.74 | 11.05 | 11.70 | 50,031,648 | +0.42(+3.68%) |
Jan 12, 2010 | 10.82 | 11.34 | 10.75 | 11.29 | 68,163,040 | +0.99(+9.63%) |
Jan 11, 2010 | 10.21 | 10.66 | 10.20 | 10.30 | 36,608,420 | +0.28(+2.83%) |
Jan 08, 2010 | 10.11 | 10.27 | 9.872 | 10.01 | 18,766,874 | -0.19(-1.85%) |
Jan 07, 2010 | 9.456 | 10.21 | 9.428 | 10.20 | 31,965,350 | +0.62(+6.51%) |
Jan 06, 2010 | 9.862 | 9.872 | 9.579 | 9.579 | 22,774,808 | -0.34(-3.43%) |
Jan 05, 2010 | 9.277 | 10.00 | 9.258 | 9.919 | 52,117,688 | +0.73(+7.91%) |
Jan 04, 2010 | 8.908 | 9.210 | 8.795 | 9.192 | 26,083,186 | +0.58(+6.69%) |
Dec 31, 2009 | 8.700 | 8.615 | 8.615 | 8.615 | 8,462,261 | -0.06(-0.65%) |
Dec 30, 2009 | 8.795 | 8.804 | 8.634 | 8.672 | 11,240,158 | -0.22(-2.44%) |
Dec 29, 2009 | 9.003 | 9.040 | 8.842 | 8.889 | 13,788,933 | +0.05(+0.53%) |
Dec 28, 2009 | 9.078 | 9.078 | 8.748 | 8.842 | 13,863,357 | -0.13(-1.47%) |
Dec 24, 2009 | 9.258 | 9.286 | 8.899 | 8.974 | 12,352,147 | -0.16(-1.76%) |
Dec 23, 2009 | 8.663 | 9.210 | 8.445 | 9.135 | 40,344,708 | +0.51(+5.91%) |
Dec 22, 2009 | 9.059 | 9.069 | 8.549 | 8.625 | 28,683,134 | -0.37(-4.10%) |
Dec 21, 2009 | 9.182 | 9.248 | 8.984 | 8.993 | 17,138,272 | -0.11(-1.24%) |
Dec 18, 2009 | 9.503 | 9.522 | 9.022 | 9.107 | 29,549,714 | -0.24(-2.53%) |
Dec 17, 2009 | 9.569 | 9.654 | 9.333 | 9.343 | 18,988,018 | -0.39(-3.99%) |
Dec 16, 2009 | 9.872 | 9.947 | 9.730 | 9.731 | 10,162,899 | -0.05(-0.47%) |
Dec 15, 2009 | 9.900 | 10.25 | 9.730 | 9.777 | 23,295,640 | -0.29(-2.91%) |
Dec 14, 2009 | 9.626 | 10.12 | 9.352 | 10.07 | 34,618,704 | +0.57(+5.96%) |
Dec 11, 2009 | 9.258 | 9.532 | 9.125 | 9.503 | 20,091,856 | +0.38(+4.14%) |
Dec 10, 2009 | 9.447 | 9.617 | 9.040 | 9.125 | 18,946,098 | -0.31(-3.30%) |
Dec 09, 2009 | 9.683 | 9.721 | 9.333 | 9.437 | 16,933,254 | -0.14(-1.48%) |
Dec 08, 2009 | 9.664 | 9.768 | 9.456 | 9.579 | 15,344,911 | -0.22(-2.22%) |
Dec 07, 2009 | 10.07 | 10.21 | 9.768 | 9.796 | 17,773,270 | -0.42(-4.07%) |
Dec 04, 2009 | 10.33 | 10.65 | 9.834 | 10.21 | 26,315,090 | +0.17(+1.69%) |
Dec 03, 2009 | 10.45 | 10.55 | 10.00 | 10.04 | 16,232,046 | -0.25(-2.48%) |
Dec 02, 2009 | 10.53 | 10.74 | 10.28 | 10.30 | 17,175,328 | -0.24(-2.24%) |
Dec 01, 2009 | 10.26 | 10.63 | 10.13 | 10.53 | 25,330,246 | +0.55(+5.49%) |
Nov 30, 2009 | 10.06 | 10.08 | 9.749 | 9.985 | 24,944,602 | +0.01(+0.09%) |
Nov 27, 2009 | 9.522 | 10.19 | 9.381 | 9.976 | 17,828,812 | -0.43(-4.09%) |
Nov 25, 2009 | 10.19 | 10.52 | 10.11 | 10.40 | 17,298,348 | +0.33(+3.28%) |
Nov 24, 2009 | 10.11 | 10.23 | 9.834 | 10.07 | 20,062,700 | -0.09(-0.93%) |
Nov 23, 2009 | 10.41 | 10.44 | 10.02 | 10.16 | 20,205,516 | +0.05(+0.47%) |
Nov 20, 2009 | 10.38 | 10.51 | 10.01 | 10.12 | 25,300,430 | -0.49(-4.63%) |
Nov 19, 2009 | 11.01 | 11.08 | 10.26 | 10.61 | 32,871,346 | -0.58(-5.15%) |
Nov 18, 2009 | 10.95 | 11.48 | 10.88 | 11.18 | 33,441,604 | +0.17(+1.54%) |
Nov 17, 2009 | 10.50 | 11.02 | 10.38 | 11.01 | 26,848,812 | +0.45(+4.29%) |
Nov 16, 2009 | 10.44 | 10.70 | 10.33 | 10.56 | 20,452,956 | +0.41(+4.00%) |
Nov 13, 2009 | 10.16 | 10.20 | 10.03 | 10.16 | 16,506,341 | +0.19(+1.90%) |
Nov 12, 2009 | 10.03 | 10.37 | 9.938 | 9.966 | 18,760,686 | -0.30(-2.94%) |
Nov 11, 2009 | 10.06 | 10.38 | 10.02 | 10.27 | 31,817,346 | +0.44(+4.52%) |
Nov 10, 2009 | 9.806 | 9.891 | 9.456 | 9.825 | 25,519,666 | -0.04(-0.38%) |
Nov 09, 2009 | 9.484 | 9.919 | 9.484 | 9.862 | 33,083,292 | +0.65(+7.08%) |
Nov 06, 2009 | 8.955 | 9.296 | 8.937 | 9.210 | 27,871,424 | +0.24(+2.63%) |
Nov 05, 2009 | 9.494 | 9.522 | 8.795 | 8.974 | 60,456,908 | +0.17(+1.93%) |
Nov 04, 2009 | 9.503 | 9.560 | 8.672 | 8.804 | 45,075,356 | -0.31(-3.42%) |
Nov 03, 2009 | 8.275 | 9.210 | 8.067 | 9.116 | 38,816,116 | +0.59(+6.87%) |