Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.620 | 9.563 | 9.563 | 9.563 | 1,916,587 | -0.07(-0.74%) |
Dec 30, 2009 | 9.527 | 9.663 | 9.527 | 9.634 | 2,066,332 | +0.04(+0.45%) |
Dec 29, 2009 | 9.634 | 9.699 | 9.535 | 9.592 | 1,459,973 | -0.02(-0.22%) |
Dec 28, 2009 | 9.720 | 9.834 | 9.563 | 9.613 | 1,361,012 | -0.16(-1.61%) |
Dec 24, 2009 | 9.713 | 9.777 | 9.677 | 9.770 | 650,267 | +0.09(+0.96%) |
Dec 23, 2009 | 9.841 | 9.870 | 9.670 | 9.677 | 1,766,923 | -0.13(-1.31%) |
Dec 22, 2009 | 9.856 | 9.927 | 9.763 | 9.806 | 3,287,077 | +0.00(+0.00%) |
Dec 21, 2009 | 9.699 | 9.863 | 9.634 | 9.806 | 2,870,175 | +0.21(+2.16%) |
Dec 18, 2009 | 9.599 | 9.606 | 9.492 | 9.599 | 4,795,664 | +0.00(+0.00%) |
Dec 17, 2009 | 9.549 | 9.749 | 9.535 | 9.599 | 3,665,046 | -0.04(-0.44%) |
Dec 16, 2009 | 9.742 | 9.749 | 9.506 | 9.642 | 5,596,160 | -0.02(-0.22%) |
Dec 15, 2009 | 9.656 | 9.866 | 9.620 | 9.663 | 11,132,542 | -0.26(-2.59%) |
Dec 14, 2009 | 9.827 | 10.17 | 9.813 | 9.920 | 5,295,703 | +0.17(+1.76%) |
Dec 11, 2009 | 9.891 | 9.970 | 9.706 | 9.749 | 4,079,030 | -0.14(-1.37%) |
Dec 10, 2009 | 9.991 | 9.998 | 9.784 | 9.884 | 3,249,939 | -0.06(-0.65%) |
Dec 09, 2009 | 9.970 | 10.16 | 9.866 | 9.948 | 3,600,913 | -0.09(-0.92%) |
Dec 08, 2009 | 9.913 | 10.18 | 9.870 | 10.04 | 3,612,915 | +0.06(+0.57%) |
Dec 07, 2009 | 10.09 | 10.15 | 9.956 | 9.984 | 2,555,414 | -0.14(-1.41%) |
Dec 04, 2009 | 10.08 | 10.14 | 9.884 | 10.13 | 5,741,157 | +0.26(+2.68%) |
Dec 03, 2009 | 9.927 | 10.04 | 9.827 | 9.863 | 6,609,564 | -0.08(-0.79%) |
Dec 02, 2009 | 9.749 | 9.991 | 9.734 | 9.941 | 6,652,618 | +0.21(+2.13%) |
Dec 01, 2009 | 9.727 | 9.784 | 9.642 | 9.734 | 2,217,192 | +0.06(+0.66%) |
Nov 30, 2009 | 9.542 | 9.713 | 9.463 | 9.670 | 3,545,542 | +0.24(+2.50%) |
Nov 27, 2009 | 9.285 | 9.606 | 9.228 | 9.435 | 2,168,788 | -0.22(-2.29%) |
Nov 25, 2009 | 9.699 | 9.699 | 9.585 | 9.656 | 3,127,294 | +0.01(+0.15%) |
Nov 24, 2009 | 9.535 | 9.656 | 9.420 | 9.642 | 4,354,046 | +0.07(+0.75%) |
Nov 23, 2009 | 9.435 | 9.670 | 9.413 | 9.570 | 3,533,811 | +0.21(+2.21%) |
Nov 20, 2009 | 9.021 | 9.381 | 8.935 | 9.363 | 5,648,965 | +0.26(+2.90%) |
Nov 19, 2009 | 8.992 | 9.121 | 8.899 | 9.099 | 6,084,774 | +0.06(+0.63%) |
Nov 18, 2009 | 8.792 | 9.056 | 8.735 | 9.042 | 4,533,739 | +0.22(+2.51%) |
Nov 17, 2009 | 8.742 | 8.857 | 8.671 | 8.821 | 4,635,912 | +0.04(+0.41%) |
Nov 16, 2009 | 8.835 | 8.978 | 8.728 | 8.785 | 3,361,314 | +0.06(+0.65%) |
Nov 13, 2009 | 8.785 | 8.842 | 8.664 | 8.728 | 2,418,153 | +0.01(+0.16%) |
Nov 12, 2009 | 8.828 | 8.956 | 8.700 | 8.714 | 2,622,886 | -0.15(-1.69%) |
Nov 11, 2009 | 8.914 | 9.064 | 8.753 | 8.864 | 3,884,200 | +0.00(+0.00%) |
Nov 10, 2009 | 9.042 | 9.056 | 8.728 | 8.864 | 3,444,970 | -0.24(-2.59%) |
Nov 09, 2009 | 8.871 | 9.099 | 8.721 | 9.099 | 3,642,348 | +0.34(+3.83%) |
Nov 06, 2009 | 8.678 | 8.864 | 8.585 | 8.764 | 2,715,208 | -0.07(-0.81%) |
Nov 05, 2009 | 8.721 | 8.842 | 8.528 | 8.835 | 4,850,563 | +0.20(+2.31%) |
Nov 04, 2009 | 8.807 | 9.021 | 8.614 | 8.635 | 5,827,859 | +0.09(+1.09%) |
Nov 03, 2009 | 8.357 | 8.564 | 8.229 | 8.543 | 7,587,301 | +0.11(+1.27%) |
Nov 02, 2009 | 8.478 | 8.692 | 8.286 | 8.436 | 6,015,310 | -0.01(-0.08%) |
Oct 30, 2009 | 8.600 | 8.671 | 8.364 | 8.443 | 5,771,400 | -0.24(-2.71%) |
Oct 29, 2009 | 8.700 | 8.764 | 8.521 | 8.678 | 6,558,012 | +0.11(+1.25%) |
Oct 28, 2009 | 8.742 | 8.849 | 8.543 | 8.571 | 5,361,843 | -0.23(-2.60%) |
Oct 27, 2009 | 8.857 | 9.099 | 8.764 | 8.799 | 4,310,266 | -0.06(-0.64%) |
Oct 26, 2009 | 9.085 | 9.142 | 8.764 | 8.857 | 3,563,171 | -0.22(-2.44%) |
Oct 23, 2009 | 9.071 | 9.128 | 8.992 | 9.078 | 2,670,177 | -0.22(-2.38%) |
Oct 22, 2009 | 9.092 | 9.378 | 8.985 | 9.299 | 4,926,392 | +0.24(+2.68%) |
Oct 21, 2009 | 9.385 | 9.549 | 9.028 | 9.056 | 3,849,444 | -0.31(-3.35%) |
Oct 20, 2009 | 9.392 | 9.470 | 9.370 | 9.370 | 2,282,670 | -0.28(-2.88%) |
Oct 19, 2009 | 9.585 | 9.706 | 9.435 | 9.649 | 3,441,232 | +0.01(+0.15%) |
Oct 16, 2009 | 9.549 | 10.28 | 9.292 | 9.634 | 9,788,870 | +0.01(+0.07%) |
Oct 15, 2009 | 9.627 | 9.692 | 9.420 | 9.627 | 3,723,369 | -0.09(-0.88%) |
Oct 14, 2009 | 9.563 | 9.734 | 9.485 | 9.713 | 3,664,021 | +0.26(+2.79%) |
Oct 13, 2009 | 9.435 | 9.585 | 9.263 | 9.449 | 2,977,957 | -0.07(-0.75%) |
Oct 12, 2009 | 9.506 | 9.535 | 9.363 | 9.520 | 2,003,003 | +0.09(+0.91%) |
Oct 09, 2009 | 9.099 | 9.456 | 9.064 | 9.435 | 4,821,536 | +0.31(+3.44%) |
Oct 08, 2009 | 9.199 | 9.263 | 9.049 | 9.121 | 4,271,156 | +0.01(+0.16%) |
Oct 07, 2009 | 9.121 | 9.131 | 8.964 | 9.106 | 4,206,634 | -0.05(-0.55%) |
Oct 06, 2009 | 9.285 | 9.328 | 9.014 | 9.156 | 4,257,148 | -0.01(-0.08%) |
Oct 05, 2009 | 9.035 | 9.249 | 8.992 | 9.163 | 4,752,464 | +0.24(+2.64%) |
Oct 02, 2009 | 8.935 | 9.263 | 8.864 | 8.928 | 4,441,863 | -0.16(-1.73%) |