Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.623 | 9.537 | 9.537 | 9.537 | 8,424,187 | -0.06(-0.65%) |
Dec 30, 2009 | 9.531 | 9.645 | 9.531 | 9.600 | 7,751,421 | +0.03(+0.36%) |
Dec 29, 2009 | 9.571 | 9.617 | 9.526 | 9.566 | 8,086,237 | -0.01(-0.06%) |
Dec 28, 2009 | 9.691 | 9.748 | 9.520 | 9.571 | 8,302,727 | -0.14(-1.47%) |
Dec 24, 2009 | 9.645 | 9.731 | 9.571 | 9.714 | 3,458,974 | +0.09(+0.89%) |
Dec 23, 2009 | 9.662 | 9.759 | 9.503 | 9.628 | 12,548,076 | -0.07(-0.76%) |
Dec 22, 2009 | 9.736 | 9.765 | 9.640 | 9.702 | 8,756,950 | -0.03(-0.35%) |
Dec 21, 2009 | 9.543 | 9.771 | 9.520 | 9.736 | 12,236,643 | +0.23(+2.46%) |
Dec 18, 2009 | 9.531 | 9.645 | 9.480 | 9.503 | 14,368,932 | +0.00(+0.00%) |
Dec 17, 2009 | 9.469 | 9.657 | 9.469 | 9.503 | 14,360,599 | -0.11(-1.18%) |
Dec 16, 2009 | 9.634 | 9.708 | 9.503 | 9.617 | 12,892,343 | +0.07(+0.72%) |
Dec 15, 2009 | 9.566 | 9.719 | 9.497 | 9.549 | 12,968,420 | -0.01(-0.12%) |
Dec 14, 2009 | 9.590 | 9.594 | 9.520 | 9.560 | 12,182,527 | +0.10(+1.08%) |
Dec 11, 2009 | 9.588 | 9.617 | 9.383 | 9.457 | 12,860,412 | -0.08(-0.84%) |
Dec 10, 2009 | 9.292 | 9.577 | 9.292 | 9.537 | 19,685,600 | +0.27(+2.95%) |
Dec 09, 2009 | 9.287 | 9.457 | 9.201 | 9.264 | 17,063,374 | +0.04(+0.43%) |
Dec 08, 2009 | 9.235 | 9.372 | 9.178 | 9.224 | 14,164,211 | -0.09(-0.98%) |
Dec 07, 2009 | 9.372 | 9.497 | 9.196 | 9.315 | 17,693,178 | -0.03(-0.30%) |
Dec 04, 2009 | 9.258 | 9.383 | 9.122 | 9.344 | 25,721,532 | +0.25(+2.76%) |
Dec 03, 2009 | 9.087 | 9.252 | 9.087 | 9.093 | 19,512,468 | -0.02(-0.25%) |
Dec 02, 2009 | 9.184 | 9.218 | 9.070 | 9.116 | 21,391,380 | -0.04(-0.44%) |
Dec 01, 2009 | 9.104 | 9.241 | 9.059 | 9.156 | 16,759,931 | +0.11(+1.20%) |
Nov 30, 2009 | 9.139 | 9.150 | 8.996 | 9.048 | 20,367,256 | -0.06(-0.69%) |
Nov 27, 2009 | 9.093 | 9.207 | 8.973 | 9.110 | 10,382,469 | -0.20(-2.14%) |
Nov 25, 2009 | 9.167 | 9.321 | 9.082 | 9.309 | 15,820,500 | +0.14(+1.49%) |
Nov 24, 2009 | 9.304 | 9.321 | 9.082 | 9.173 | 26,135,238 | -0.07(-0.74%) |
Nov 23, 2009 | 9.486 | 9.537 | 9.213 | 9.241 | 22,961,486 | -0.14(-1.46%) |
Nov 20, 2009 | 9.452 | 9.531 | 9.315 | 9.378 | 22,325,766 | +0.06(+0.67%) |
Nov 19, 2009 | 9.531 | 9.566 | 9.264 | 9.315 | 19,462,636 | -0.26(-2.73%) |
Nov 18, 2009 | 9.634 | 9.765 | 9.531 | 9.577 | 17,697,872 | -0.03(-0.36%) |
Nov 17, 2009 | 9.685 | 9.719 | 9.531 | 9.611 | 18,377,660 | -0.11(-1.11%) |
Nov 16, 2009 | 9.754 | 9.953 | 9.685 | 9.719 | 21,952,094 | +0.01(+0.06%) |
Nov 13, 2009 | 9.731 | 9.828 | 9.571 | 9.714 | 17,594,124 | +0.03(+0.29%) |
Nov 12, 2009 | 9.885 | 9.959 | 9.685 | 9.685 | 17,077,590 | -0.25(-2.52%) |
Nov 11, 2009 | 9.885 | 10.07 | 9.841 | 9.936 | 15,833,785 | +0.10(+0.98%) |
Nov 10, 2009 | 9.896 | 9.936 | 9.714 | 9.839 | 21,150,040 | -0.03(-0.29%) |
Nov 09, 2009 | 9.936 | 10.03 | 9.759 | 9.867 | 19,445,402 | +0.02(+0.23%) |
Nov 06, 2009 | 9.998 | 10.13 | 9.742 | 9.845 | 20,665,584 | -0.18(-1.78%) |
Nov 05, 2009 | 10.10 | 10.15 | 9.955 | 10.02 | 14,582,222 | +0.02(+0.23%) |
Nov 04, 2009 | 10.23 | 10.35 | 9.932 | 10.00 | 16,617,629 | -0.15(-1.45%) |
Nov 03, 2009 | 9.899 | 10.20 | 9.797 | 10.15 | 17,575,922 | +0.12(+1.18%) |
Nov 02, 2009 | 10.25 | 10.35 | 9.836 | 10.03 | 26,811,868 | -0.20(-1.93%) |
Oct 30, 2009 | 10.71 | 10.76 | 10.12 | 10.23 | 21,905,708 | -0.47(-4.44%) |
Oct 29, 2009 | 10.67 | 10.83 | 10.55 | 10.70 | 16,977,520 | +0.14(+1.28%) |
Oct 28, 2009 | 11.12 | 11.23 | 10.51 | 10.57 | 25,722,484 | -0.39(-3.56%) |
Oct 27, 2009 | 11.23 | 11.66 | 10.73 | 10.96 | 40,068,872 | -0.50(-4.34%) |
Oct 26, 2009 | 11.68 | 12.09 | 11.45 | 11.45 | 28,796,898 | -0.23(-1.94%) |
Oct 23, 2009 | 11.82 | 11.85 | 11.65 | 11.68 | 36,556,304 | +0.31(+2.73%) |
Oct 22, 2009 | 11.36 | 11.54 | 11.16 | 11.37 | 19,738,840 | -0.01(-0.10%) |
Oct 21, 2009 | 11.27 | 11.83 | 11.25 | 11.38 | 37,674,176 | +0.02(+0.15%) |
Oct 20, 2009 | 11.33 | 11.53 | 11.28 | 11.36 | 31,808,494 | +0.25(+2.29%) |
Oct 19, 2009 | 11.24 | 11.31 | 11.09 | 11.11 | 17,951,736 | -0.05(-0.41%) |
Oct 16, 2009 | 11.34 | 11.36 | 11.07 | 11.15 | 30,180,384 | -0.23(-2.03%) |
Oct 15, 2009 | 10.55 | 11.38 | 10.55 | 11.38 | 44,418,124 | +0.76(+7.12%) |
Oct 14, 2009 | 10.71 | 10.81 | 10.47 | 10.63 | 27,219,922 | -0.21(-1.93%) |
Oct 13, 2009 | 10.85 | 10.96 | 10.68 | 10.84 | 19,751,752 | +0.00(+0.00%) |
Oct 12, 2009 | 11.07 | 11.18 | 10.82 | 10.84 | 16,676,077 | -0.11(-1.03%) |
Oct 09, 2009 | 11.01 | 11.07 | 10.83 | 10.95 | 8,300,837 | -0.12(-1.12%) |
Oct 08, 2009 | 10.97 | 11.11 | 10.84 | 11.07 | 17,995,486 | +0.16(+1.50%) |
Oct 07, 2009 | 10.75 | 11.11 | 10.73 | 10.91 | 13,966,570 | +0.08(+0.78%) |
Oct 06, 2009 | 11.02 | 11.13 | 10.71 | 10.83 | 16,422,583 | -0.05(-0.42%) |
Oct 05, 2009 | 10.34 | 10.93 | 10.20 | 10.87 | 24,061,306 | +0.34(+3.27%) |
Oct 02, 2009 | 10.59 | 10.66 | 10.42 | 10.53 | 14,504,018 | -0.20(-1.90%) |