Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.613 | 9.557 | 9.557 | 9.557 | 3,955,985 | -0.08(-0.86%) |
Dec 30, 2009 | 9.668 | 9.682 | 9.481 | 9.640 | 3,198,789 | -0.06(-0.57%) |
Dec 29, 2009 | 9.779 | 9.800 | 9.530 | 9.696 | 3,185,641 | -0.05(-0.50%) |
Dec 28, 2009 | 10.02 | 10.02 | 9.682 | 9.744 | 2,243,811 | -0.19(-1.95%) |
Dec 24, 2009 | 9.827 | 9.938 | 9.793 | 9.938 | 1,009,180 | +0.16(+1.63%) |
Dec 23, 2009 | 9.647 | 9.793 | 9.585 | 9.779 | 4,027,110 | +0.19(+1.95%) |
Dec 22, 2009 | 9.571 | 9.668 | 9.523 | 9.592 | 5,882,240 | +0.08(+0.80%) |
Dec 21, 2009 | 9.350 | 9.599 | 9.350 | 9.516 | 4,410,385 | +0.25(+2.69%) |
Dec 18, 2009 | 9.544 | 9.737 | 9.253 | 9.267 | 7,546,376 | -0.23(-2.41%) |
Dec 17, 2009 | 9.557 | 9.620 | 9.454 | 9.495 | 3,147,759 | -0.15(-1.58%) |
Dec 16, 2009 | 9.578 | 9.717 | 9.433 | 9.647 | 4,214,610 | +0.26(+2.80%) |
Dec 15, 2009 | 9.419 | 9.530 | 9.315 | 9.384 | 3,053,941 | -0.10(-1.09%) |
Dec 14, 2009 | 9.530 | 9.544 | 9.426 | 9.488 | 2,402,087 | +0.11(+1.18%) |
Dec 11, 2009 | 9.547 | 9.547 | 9.239 | 9.377 | 3,495,355 | +0.01(+0.07%) |
Dec 10, 2009 | 9.371 | 9.519 | 9.301 | 9.371 | 3,541,219 | +0.05(+0.52%) |
Dec 09, 2009 | 9.426 | 9.447 | 9.128 | 9.322 | 3,698,768 | -0.06(-0.59%) |
Dec 08, 2009 | 9.550 | 9.620 | 9.336 | 9.377 | 13,843,263 | -0.25(-2.59%) |
Dec 07, 2009 | 10.04 | 10.13 | 9.578 | 9.627 | 6,642,807 | -0.48(-4.73%) |
Dec 04, 2009 | 10.02 | 10.15 | 9.793 | 10.10 | 7,018,610 | +0.29(+2.96%) |
Dec 03, 2009 | 9.724 | 9.903 | 9.668 | 9.813 | 7,078,022 | +0.12(+1.21%) |
Dec 02, 2009 | 9.654 | 9.897 | 9.571 | 9.696 | 4,827,822 | +0.07(+0.72%) |
Dec 01, 2009 | 9.516 | 9.917 | 9.516 | 9.627 | 9,634,067 | +0.23(+2.43%) |
Nov 30, 2009 | 9.315 | 9.540 | 9.177 | 9.398 | 5,259,830 | +0.03(+0.37%) |
Nov 27, 2009 | 9.301 | 9.578 | 9.163 | 9.364 | 2,356,305 | -0.39(-3.97%) |
Nov 25, 2009 | 9.820 | 9.827 | 9.613 | 9.751 | 3,948,606 | +0.03(+0.28%) |
Nov 24, 2009 | 9.973 | 9.980 | 9.682 | 9.724 | 4,020,242 | -0.24(-2.36%) |
Nov 23, 2009 | 9.883 | 10.30 | 9.855 | 9.959 | 6,128,646 | +0.24(+2.49%) |
Nov 20, 2009 | 9.834 | 9.897 | 9.550 | 9.717 | 5,308,251 | -0.21(-2.09%) |
Nov 19, 2009 | 10.03 | 10.03 | 9.737 | 9.924 | 6,034,062 | -0.22(-2.18%) |
Nov 18, 2009 | 10.09 | 10.17 | 9.931 | 10.15 | 5,367,174 | -0.01(-0.14%) |
Nov 17, 2009 | 10.12 | 10.17 | 9.993 | 10.16 | 4,752,676 | +0.03(+0.27%) |
Nov 16, 2009 | 9.751 | 10.29 | 9.696 | 10.13 | 7,839,483 | +0.44(+4.50%) |
Nov 13, 2009 | 9.332 | 9.748 | 9.267 | 9.696 | 9,531,934 | +0.45(+4.87%) |
Nov 12, 2009 | 9.384 | 9.516 | 9.218 | 9.246 | 5,829,479 | -0.15(-1.62%) |
Nov 11, 2009 | 9.267 | 9.454 | 9.204 | 9.398 | 5,505,596 | +0.21(+2.26%) |
Nov 10, 2009 | 9.025 | 9.270 | 8.983 | 9.191 | 5,421,311 | +0.06(+0.61%) |
Nov 09, 2009 | 8.831 | 9.198 | 8.831 | 9.135 | 5,170,586 | +0.42(+4.76%) |
Nov 06, 2009 | 8.492 | 8.741 | 8.436 | 8.720 | 5,722,057 | +0.35(+4.22%) |
Nov 05, 2009 | 8.256 | 8.595 | 8.256 | 8.367 | 5,015,082 | +0.19(+2.28%) |
Nov 04, 2009 | 8.395 | 8.533 | 8.180 | 8.180 | 7,352,548 | -0.14(-1.66%) |
Nov 03, 2009 | 8.056 | 8.416 | 8.042 | 8.319 | 8,136,171 | +0.26(+3.18%) |
Nov 02, 2009 | 8.083 | 8.409 | 7.917 | 8.063 | 9,187,099 | -0.07(-0.85%) |
Oct 30, 2009 | 8.561 | 8.658 | 8.014 | 8.132 | 13,617,408 | -0.46(-5.32%) |
Oct 29, 2009 | 8.464 | 8.810 | 8.409 | 8.589 | 8,472,484 | +0.19(+2.22%) |
Oct 28, 2009 | 9.087 | 9.087 | 8.381 | 8.402 | 11,304,956 | -0.65(-7.19%) |
Oct 27, 2009 | 9.550 | 9.654 | 8.935 | 9.052 | 11,909,119 | -0.37(-3.89%) |
Oct 26, 2009 | 9.357 | 9.862 | 9.267 | 9.419 | 8,904,964 | +0.05(+0.52%) |
Oct 23, 2009 | 9.315 | 9.440 | 9.204 | 9.371 | 7,568,747 | -0.18(-1.88%) |
Oct 22, 2009 | 9.073 | 9.647 | 8.969 | 9.550 | 7,742,952 | +0.55(+6.15%) |
Oct 21, 2009 | 9.405 | 9.578 | 8.986 | 8.997 | 6,387,646 | -0.43(-4.55%) |
Oct 20, 2009 | 9.288 | 9.464 | 9.274 | 9.426 | 4,755,580 | -0.12(-1.23%) |
Oct 19, 2009 | 9.523 | 9.682 | 9.447 | 9.544 | 5,053,299 | +0.06(+0.66%) |
Oct 16, 2009 | 9.820 | 9.931 | 9.426 | 9.481 | 6,250,647 | -0.01(-0.15%) |
Oct 15, 2009 | 9.467 | 9.557 | 9.426 | 9.496 | 4,045,641 | -0.02(-0.21%) |
Oct 14, 2009 | 9.398 | 9.530 | 9.371 | 9.516 | 5,400,025 | +0.28(+3.00%) |
Oct 13, 2009 | 9.059 | 9.322 | 8.990 | 9.239 | 4,828,452 | +0.13(+1.44%) |
Oct 12, 2009 | 9.225 | 9.260 | 9.038 | 9.108 | 3,687,763 | +0.19(+2.17%) |
Oct 09, 2009 | 8.990 | 9.073 | 8.865 | 8.914 | 3,319,565 | -0.08(-0.85%) |
Oct 08, 2009 | 8.817 | 9.260 | 8.734 | 8.990 | 5,126,641 | +0.30(+3.51%) |
Oct 07, 2009 | 8.734 | 8.775 | 8.575 | 8.685 | 5,766,135 | -0.06(-0.63%) |
Oct 06, 2009 | 8.831 | 9.025 | 8.658 | 8.741 | 4,277,370 | +0.00(+0.00%) |
Oct 05, 2009 | 8.436 | 8.865 | 8.402 | 8.741 | 5,503,310 | +0.37(+4.38%) |
Oct 02, 2009 | 8.547 | 8.547 | 8.215 | 8.374 | 7,449,526 | -0.29(-3.35%) |