Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.17 | 10.02 | 10.02 | 10.02 | 3,879,843 | -0.13(-1.32%) |
Dec 30, 2009 | 9.997 | 10.16 | 9.990 | 10.15 | 4,214,988 | +0.14(+1.45%) |
Dec 29, 2009 | 10.03 | 10.07 | 9.948 | 10.01 | 3,611,348 | -0.04(-0.41%) |
Dec 28, 2009 | 10.12 | 10.13 | 10.00 | 10.05 | 3,063,881 | -0.04(-0.38%) |
Dec 24, 2009 | 10.07 | 10.11 | 10.03 | 10.09 | 1,766,087 | +0.06(+0.58%) |
Dec 23, 2009 | 10.03 | 10.07 | 9.976 | 10.03 | 3,899,850 | +0.04(+0.41%) |
Dec 22, 2009 | 9.986 | 10.07 | 9.955 | 9.986 | 8,071,820 | +0.04(+0.42%) |
Dec 21, 2009 | 9.838 | 9.955 | 9.828 | 9.945 | 7,800,921 | +0.14(+1.48%) |
Dec 18, 2009 | 9.869 | 9.879 | 9.693 | 9.800 | 13,891,620 | +0.00(+0.04%) |
Dec 17, 2009 | 9.900 | 9.955 | 9.797 | 9.797 | 7,785,618 | -0.14(-1.39%) |
Dec 16, 2009 | 9.890 | 10.13 | 9.883 | 9.935 | 9,950,046 | +0.10(+1.05%) |
Dec 15, 2009 | 9.862 | 10.02 | 9.811 | 9.831 | 9,309,873 | -0.06(-0.59%) |
Dec 14, 2009 | 9.897 | 9.942 | 9.779 | 9.890 | 5,412,786 | +0.15(+1.52%) |
Dec 11, 2009 | 9.814 | 9.824 | 9.657 | 9.742 | 6,936,414 | -0.02(-0.21%) |
Dec 10, 2009 | 9.662 | 9.879 | 9.662 | 9.762 | 9,569,465 | +0.11(+1.11%) |
Dec 09, 2009 | 9.597 | 9.679 | 9.514 | 9.655 | 8,089,910 | +0.07(+0.68%) |
Dec 08, 2009 | 9.569 | 9.655 | 9.414 | 9.590 | 6,187,383 | +0.01(+0.14%) |
Dec 07, 2009 | 9.607 | 9.669 | 9.510 | 9.576 | 5,972,758 | +0.00(+0.00%) |
Dec 04, 2009 | 9.628 | 9.707 | 9.431 | 9.576 | 8,199,163 | +0.03(+0.36%) |
Dec 03, 2009 | 9.397 | 9.583 | 9.365 | 9.542 | 11,133,338 | +0.17(+1.84%) |
Dec 02, 2009 | 9.297 | 9.396 | 9.269 | 9.369 | 9,619,504 | +0.12(+1.27%) |
Dec 01, 2009 | 9.093 | 9.262 | 9.045 | 9.252 | 12,658,918 | +0.20(+2.25%) |
Nov 30, 2009 | 8.942 | 9.052 | 8.904 | 9.048 | 6,634,167 | +0.07(+0.73%) |
Nov 27, 2009 | 8.904 | 9.052 | 8.886 | 8.983 | 2,781,211 | -0.12(-1.36%) |
Nov 25, 2009 | 9.159 | 9.159 | 9.066 | 9.107 | 5,560,585 | -0.02(-0.23%) |
Nov 24, 2009 | 8.931 | 9.142 | 8.917 | 9.128 | 10,297,866 | +0.21(+2.36%) |
Nov 23, 2009 | 8.911 | 9.014 | 8.866 | 8.917 | 7,147,275 | +0.11(+1.29%) |
Nov 20, 2009 | 8.797 | 8.838 | 8.745 | 8.804 | 5,846,050 | -0.06(-0.62%) |
Nov 19, 2009 | 8.997 | 9.007 | 8.714 | 8.859 | 11,514,502 | -0.37(-4.03%) |
Nov 18, 2009 | 9.321 | 9.338 | 9.214 | 9.231 | 5,811,068 | -0.12(-1.25%) |
Nov 17, 2009 | 9.273 | 9.359 | 9.190 | 9.348 | 6,407,237 | +0.08(+0.82%) |
Nov 16, 2009 | 9.200 | 9.355 | 9.173 | 9.273 | 7,667,016 | +0.04(+0.49%) |
Nov 13, 2009 | 9.169 | 9.276 | 9.111 | 9.228 | 6,998,169 | +0.09(+0.98%) |
Nov 12, 2009 | 9.190 | 9.310 | 9.128 | 9.138 | 8,173,191 | -0.07(-0.79%) |
Nov 11, 2009 | 9.158 | 9.283 | 9.138 | 9.210 | 7,662,248 | +0.17(+1.87%) |
Nov 10, 2009 | 9.007 | 9.069 | 8.873 | 9.042 | 8,952,732 | +0.05(+0.54%) |
Nov 09, 2009 | 8.890 | 9.031 | 8.866 | 8.993 | 7,776,739 | +0.17(+1.91%) |
Nov 06, 2009 | 8.666 | 8.917 | 8.666 | 8.824 | 6,943,597 | +0.08(+0.87%) |
Nov 05, 2009 | 8.886 | 8.904 | 8.542 | 8.748 | 23,399,662 | +0.33(+3.93%) |
Nov 04, 2009 | 8.366 | 8.500 | 8.335 | 8.417 | 11,951,777 | +0.09(+1.08%) |
Nov 03, 2009 | 8.273 | 8.369 | 8.121 | 8.328 | 13,101,503 | +0.02(+0.25%) |
Nov 02, 2009 | 8.248 | 8.390 | 8.173 | 8.307 | 9,392,316 | +0.04(+0.54%) |
Oct 30, 2009 | 8.507 | 8.528 | 8.224 | 8.262 | 19,060,040 | -0.31(-3.66%) |
Oct 29, 2009 | 8.500 | 8.593 | 8.442 | 8.576 | 7,711,832 | +0.18(+2.09%) |
Oct 28, 2009 | 8.566 | 8.631 | 8.386 | 8.400 | 7,980,266 | -0.14(-1.66%) |
Oct 27, 2009 | 8.638 | 8.710 | 8.490 | 8.542 | 7,473,676 | -0.10(-1.12%) |
Oct 26, 2009 | 8.728 | 8.848 | 8.573 | 8.638 | 7,755,276 | -0.08(-0.95%) |
Oct 23, 2009 | 8.748 | 8.900 | 8.683 | 8.721 | 6,623,254 | -0.19(-2.09%) |
Oct 22, 2009 | 8.845 | 8.914 | 8.735 | 8.907 | 7,940,014 | +0.04(+0.51%) |
Oct 21, 2009 | 9.000 | 9.142 | 8.838 | 8.862 | 10,569,481 | -0.18(-2.02%) |
Oct 20, 2009 | 8.993 | 9.155 | 8.990 | 9.045 | 9,069,215 | -0.07(-0.76%) |
Oct 19, 2009 | 9.042 | 9.166 | 8.948 | 9.114 | 7,398,446 | +0.11(+1.26%) |
Oct 16, 2009 | 9.066 | 9.079 | 8.855 | 9.000 | 10,143,229 | -0.12(-1.29%) |
Oct 15, 2009 | 9.266 | 9.307 | 9.052 | 9.117 | 10,249,854 | -0.21(-2.22%) |
Oct 14, 2009 | 9.221 | 9.331 | 9.204 | 9.324 | 14,281,542 | +0.32(+3.56%) |
Oct 13, 2009 | 9.107 | 9.138 | 8.986 | 9.004 | 8,067,293 | -0.08(-0.91%) |
Oct 12, 2009 | 9.131 | 9.166 | 9.011 | 9.086 | 6,365,321 | +0.07(+0.73%) |
Oct 09, 2009 | 8.804 | 9.036 | 8.752 | 9.021 | 7,566,269 | +0.22(+2.47%) |
Oct 08, 2009 | 8.838 | 8.876 | 8.700 | 8.804 | 15,089,010 | -0.01(-0.08%) |
Oct 07, 2009 | 8.728 | 8.852 | 8.700 | 8.810 | 9,079,863 | +0.02(+0.24%) |
Oct 06, 2009 | 8.742 | 8.886 | 8.717 | 8.790 | 8,570,136 | +0.07(+0.75%) |
Oct 05, 2009 | 8.683 | 8.762 | 8.531 | 8.724 | 7,334,250 | +0.10(+1.20%) |
Oct 02, 2009 | 8.690 | 8.759 | 8.545 | 8.621 | 11,753,934 | -0.08(-0.95%) |