Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.756 | 9.762 | 9.762 | 9.762 | 3,925,332 | -0.05(-0.54%) |
Dec 30, 2009 | 9.768 | 9.821 | 9.710 | 9.815 | 2,730,003 | +0.01(+0.12%) |
Dec 29, 2009 | 9.809 | 9.885 | 9.762 | 9.803 | 3,297,542 | -0.01(-0.06%) |
Dec 28, 2009 | 9.908 | 9.926 | 9.768 | 9.809 | 3,479,771 | -0.09(-0.89%) |
Dec 24, 2009 | 9.879 | 9.897 | 9.809 | 9.897 | 2,178,977 | +0.05(+0.53%) |
Dec 23, 2009 | 9.996 | 10.01 | 9.826 | 9.844 | 5,003,338 | -0.11(-1.12%) |
Dec 22, 2009 | 9.973 | 9.990 | 9.862 | 9.955 | 5,411,096 | +0.02(+0.18%) |
Dec 21, 2009 | 9.897 | 10.03 | 9.774 | 9.938 | 5,005,765 | +0.02(+0.18%) |
Dec 18, 2009 | 9.844 | 9.922 | 9.675 | 9.920 | 11,022,055 | +0.20(+2.04%) |
Dec 17, 2009 | 9.692 | 9.786 | 9.645 | 9.721 | 5,697,256 | -0.01(-0.06%) |
Dec 16, 2009 | 9.721 | 9.786 | 9.593 | 9.727 | 5,575,655 | +0.08(+0.80%) |
Dec 15, 2009 | 9.710 | 9.791 | 9.622 | 9.650 | 5,014,449 | -0.15(-1.50%) |
Dec 14, 2009 | 9.715 | 9.821 | 9.581 | 9.797 | 4,666,817 | +0.15(+1.58%) |
Dec 11, 2009 | 9.634 | 9.704 | 9.581 | 9.645 | 5,510,258 | +0.08(+0.86%) |
Dec 10, 2009 | 9.517 | 9.645 | 9.482 | 9.563 | 3,885,042 | +0.05(+0.55%) |
Dec 09, 2009 | 9.447 | 9.528 | 9.394 | 9.511 | 7,046,550 | +0.09(+0.99%) |
Dec 08, 2009 | 9.341 | 9.473 | 9.300 | 9.417 | 5,416,266 | +0.04(+0.44%) |
Dec 07, 2009 | 9.482 | 9.482 | 9.335 | 9.376 | 4,817,174 | -0.11(-1.17%) |
Dec 04, 2009 | 9.464 | 9.528 | 9.353 | 9.487 | 6,871,711 | +0.13(+1.44%) |
Dec 03, 2009 | 9.499 | 9.575 | 9.353 | 9.353 | 4,873,355 | -0.12(-1.23%) |
Dec 02, 2009 | 9.394 | 9.517 | 9.394 | 9.470 | 5,719,951 | +0.04(+0.37%) |
Dec 01, 2009 | 9.563 | 9.593 | 9.371 | 9.435 | 7,374,457 | -0.09(-0.92%) |
Nov 30, 2009 | 9.622 | 9.645 | 9.464 | 9.523 | 7,312,344 | -0.05(-0.49%) |
Nov 27, 2009 | 9.441 | 9.698 | 9.423 | 9.569 | 3,437,170 | -0.06(-0.67%) |
Nov 25, 2009 | 9.704 | 9.739 | 9.599 | 9.634 | 5,909,173 | +0.02(+0.18%) |
Nov 24, 2009 | 9.482 | 9.721 | 9.371 | 9.616 | 13,555,463 | +0.25(+2.62%) |
Nov 23, 2009 | 9.938 | 10.03 | 9.131 | 9.371 | 32,757,880 | -0.26(-2.67%) |
Nov 20, 2009 | 9.622 | 9.704 | 9.593 | 9.628 | 3,210,255 | +0.00(+0.00%) |
Nov 19, 2009 | 9.675 | 9.750 | 9.587 | 9.628 | 3,634,930 | -0.14(-1.44%) |
Nov 18, 2009 | 9.692 | 9.786 | 9.692 | 9.768 | 2,482,765 | +0.02(+0.18%) |
Nov 17, 2009 | 9.604 | 9.768 | 9.604 | 9.750 | 4,832,492 | +0.08(+0.79%) |
Nov 16, 2009 | 9.558 | 9.768 | 9.523 | 9.675 | 9,414,951 | +0.19(+2.03%) |
Nov 13, 2009 | 9.464 | 9.540 | 9.376 | 9.482 | 4,066,590 | +0.09(+1.00%) |
Nov 12, 2009 | 9.423 | 9.505 | 9.376 | 9.388 | 5,388,823 | -0.06(-0.68%) |
Nov 11, 2009 | 9.429 | 9.540 | 9.365 | 9.452 | 5,310,501 | +0.09(+0.94%) |
Nov 10, 2009 | 9.300 | 9.441 | 9.295 | 9.365 | 4,058,192 | +0.01(+0.06%) |
Nov 09, 2009 | 9.371 | 9.423 | 9.283 | 9.359 | 5,035,668 | +0.06(+0.69%) |
Nov 06, 2009 | 9.283 | 9.353 | 9.219 | 9.295 | 3,963,258 | -0.05(-0.56%) |
Nov 05, 2009 | 9.335 | 9.359 | 9.201 | 9.347 | 4,618,497 | +0.20(+2.17%) |
Nov 04, 2009 | 9.300 | 9.371 | 9.137 | 9.148 | 6,215,035 | -0.09(-1.01%) |
Nov 03, 2009 | 9.300 | 9.318 | 9.183 | 9.242 | 4,619,322 | -0.06(-0.63%) |
Nov 02, 2009 | 9.283 | 9.447 | 9.201 | 9.300 | 8,818,417 | -0.07(-0.75%) |
Oct 30, 2009 | 9.540 | 9.569 | 9.318 | 9.371 | 9,388,204 | -0.20(-2.14%) |
Oct 29, 2009 | 9.528 | 9.604 | 9.476 | 9.575 | 6,224,625 | +0.07(+0.74%) |
Oct 28, 2009 | 9.470 | 9.616 | 9.470 | 9.505 | 6,013,236 | -0.08(-0.85%) |
Oct 27, 2009 | 9.610 | 9.745 | 9.563 | 9.587 | 7,188,306 | -0.03(-0.30%) |
Oct 26, 2009 | 9.710 | 9.756 | 9.575 | 9.616 | 5,650,246 | -0.09(-0.96%) |
Oct 23, 2009 | 9.698 | 9.856 | 9.645 | 9.710 | 6,125,891 | -0.11(-1.13%) |
Oct 22, 2009 | 9.569 | 9.891 | 9.534 | 9.821 | 8,421,903 | +0.18(+1.82%) |
Oct 21, 2009 | 9.704 | 9.815 | 9.622 | 9.645 | 7,969,270 | -0.04(-0.36%) |
Oct 20, 2009 | 9.675 | 9.786 | 9.563 | 9.680 | 9,097,327 | +0.01(+0.06%) |
Oct 19, 2009 | 9.558 | 9.692 | 9.487 | 9.675 | 7,491,774 | +0.23(+2.48%) |
Oct 16, 2009 | 9.143 | 9.651 | 9.131 | 9.441 | 14,189,138 | +0.16(+1.76%) |
Oct 15, 2009 | 9.148 | 9.277 | 9.081 | 9.277 | 10,373,169 | +0.11(+1.21%) |
Oct 14, 2009 | 9.207 | 9.224 | 9.067 | 9.166 | 7,370,659 | +0.03(+0.32%) |
Oct 13, 2009 | 9.090 | 9.143 | 9.049 | 9.137 | 4,662,763 | +0.02(+0.26%) |
Oct 12, 2009 | 9.137 | 9.207 | 9.067 | 9.113 | 4,852,936 | -0.06(-0.64%) |
Oct 09, 2009 | 9.102 | 9.201 | 9.055 | 9.172 | 6,244,659 | +0.12(+1.29%) |
Oct 08, 2009 | 9.119 | 9.179 | 9.049 | 9.055 | 6,356,127 | -0.01(-0.06%) |
Oct 07, 2009 | 8.915 | 9.061 | 8.856 | 9.061 | 6,531,763 | +0.10(+1.11%) |
Oct 06, 2009 | 9.084 | 9.084 | 8.897 | 8.961 | 6,062,238 | -0.05(-0.58%) |
Oct 05, 2009 | 8.973 | 9.031 | 8.915 | 9.014 | 4,181,462 | +0.06(+0.72%) |
Oct 02, 2009 | 9.002 | 9.049 | 8.926 | 8.950 | 6,806,404 | -0.02(-0.26%) |