Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 10.25 | 10.35 | 9.833 | 10.03 | 26,820,858 | -0.20(-1.93%) |
Oct 30, 2009 | 10.70 | 10.75 | 10.12 | 10.22 | 21,913,052 | -0.47(-4.43%) |
Oct 29, 2009 | 10.66 | 10.82 | 10.54 | 10.70 | 16,983,212 | +0.14(+1.28%) |
Oct 28, 2009 | 11.12 | 11.23 | 10.51 | 10.56 | 25,731,108 | -0.39(-3.56%) |
Oct 27, 2009 | 11.22 | 11.66 | 10.73 | 10.95 | 40,082,304 | -0.50(-4.34%) |
Oct 26, 2009 | 11.68 | 12.08 | 11.45 | 11.45 | 28,806,554 | -0.23(-1.94%) |
Oct 23, 2009 | 11.82 | 11.84 | 11.65 | 11.67 | 36,568,560 | +0.31(+2.73%) |
Oct 22, 2009 | 11.36 | 11.54 | 11.15 | 11.36 | 19,745,458 | -0.01(-0.10%) |
Oct 21, 2009 | 11.26 | 11.82 | 11.25 | 11.38 | 37,686,808 | +0.02(+0.15%) |
Oct 20, 2009 | 11.32 | 11.52 | 11.28 | 11.36 | 31,819,160 | +0.25(+2.29%) |
Oct 19, 2009 | 11.23 | 11.30 | 11.08 | 11.10 | 17,957,756 | -0.05(-0.40%) |
Oct 16, 2009 | 11.34 | 11.36 | 11.07 | 11.15 | 30,190,504 | -0.23(-2.04%) |
Oct 15, 2009 | 10.55 | 11.38 | 10.55 | 11.38 | 44,433,016 | +0.76(+7.12%) |
Oct 14, 2009 | 10.71 | 10.81 | 10.47 | 10.62 | 27,229,048 | -0.21(-1.93%) |
Oct 13, 2009 | 10.85 | 10.96 | 10.67 | 10.83 | 19,758,374 | +0.00(+0.00%) |
Oct 12, 2009 | 11.07 | 11.17 | 10.82 | 10.83 | 16,681,668 | -0.11(-1.03%) |
Oct 09, 2009 | 11.01 | 11.07 | 10.82 | 10.95 | 8,303,620 | -0.12(-1.12%) |
Oct 08, 2009 | 10.97 | 11.11 | 10.83 | 11.07 | 18,001,520 | +0.16(+1.50%) |
Oct 07, 2009 | 10.74 | 11.10 | 10.73 | 10.91 | 13,971,253 | +0.08(+0.78%) |
Oct 06, 2009 | 11.02 | 11.13 | 10.70 | 10.82 | 16,428,089 | -0.05(-0.42%) |
Oct 05, 2009 | 10.34 | 10.92 | 10.19 | 10.87 | 24,069,372 | +0.34(+3.27%) |
Oct 02, 2009 | 10.59 | 10.66 | 10.42 | 10.52 | 14,508,881 | -0.20(-1.90%) |