Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.787 | 9.767 | 9.767 | 9.767 | 1,019,716 | -0.08(-0.82%) |
Dec 30, 2009 | 9.922 | 10.04 | 9.767 | 9.848 | 1,214,750 | -0.20(-1.95%) |
Dec 29, 2009 | 9.774 | 10.06 | 9.760 | 10.04 | 1,743,113 | +0.27(+2.76%) |
Dec 28, 2009 | 9.949 | 10.02 | 9.726 | 9.774 | 1,648,458 | -0.09(-0.96%) |
Dec 24, 2009 | 9.983 | 10.08 | 9.814 | 9.868 | 831,008 | -0.11(-1.15%) |
Dec 23, 2009 | 9.659 | 9.996 | 9.645 | 9.983 | 2,174,464 | +0.29(+2.99%) |
Dec 22, 2009 | 9.956 | 9.956 | 9.618 | 9.693 | 3,742,267 | -0.28(-2.77%) |
Dec 21, 2009 | 10.06 | 10.18 | 9.895 | 9.969 | 2,477,487 | -0.08(-0.81%) |
Dec 18, 2009 | 10.16 | 10.24 | 10.01 | 10.05 | 1,951,839 | -0.05(-0.53%) |
Dec 17, 2009 | 10.04 | 10.14 | 9.881 | 10.10 | 1,671,306 | -0.16(-1.51%) |
Dec 16, 2009 | 10.41 | 10.55 | 10.10 | 10.26 | 2,791,566 | -0.04(-0.39%) |
Dec 15, 2009 | 10.24 | 10.49 | 10.16 | 10.30 | 2,143,164 | +0.02(+0.20%) |
Dec 14, 2009 | 10.11 | 10.28 | 10.10 | 10.28 | 2,870,061 | +0.32(+3.18%) |
Dec 11, 2009 | 10.00 | 10.12 | 9.875 | 9.962 | 2,133,530 | +0.01(+0.07%) |
Dec 10, 2009 | 10.20 | 10.25 | 9.881 | 9.956 | 2,777,139 | -0.22(-2.19%) |
Dec 09, 2009 | 10.11 | 10.27 | 9.989 | 10.18 | 2,693,846 | +0.07(+0.67%) |
Dec 08, 2009 | 10.33 | 10.43 | 10.06 | 10.11 | 4,878,722 | -0.40(-3.85%) |
Dec 07, 2009 | 10.67 | 10.70 | 10.50 | 10.52 | 1,382,603 | -0.20(-1.83%) |
Dec 04, 2009 | 11.06 | 11.12 | 10.39 | 10.71 | 2,962,203 | -0.07(-0.69%) |
Dec 03, 2009 | 11.06 | 11.19 | 10.77 | 10.79 | 2,497,409 | -0.08(-0.74%) |
Dec 02, 2009 | 10.97 | 11.15 | 10.71 | 10.87 | 2,623,941 | -0.09(-0.80%) |
Dec 01, 2009 | 10.72 | 11.02 | 10.65 | 10.95 | 4,923,338 | +0.47(+4.44%) |
Nov 30, 2009 | 10.79 | 10.84 | 10.34 | 10.49 | 4,834,160 | -0.28(-2.57%) |
Nov 27, 2009 | 10.59 | 10.99 | 10.53 | 10.77 | 2,829,659 | -0.26(-2.39%) |
Nov 25, 2009 | 11.06 | 11.10 | 10.89 | 11.03 | 2,587,064 | -0.09(-0.85%) |
Nov 24, 2009 | 11.22 | 11.26 | 10.79 | 11.12 | 4,435,062 | +0.03(+0.30%) |
Nov 23, 2009 | 11.90 | 12.07 | 10.98 | 11.09 | 6,707,989 | -0.55(-4.70%) |
Nov 20, 2009 | 11.23 | 11.71 | 11.00 | 11.64 | 5,472,332 | +0.38(+3.36%) |
Nov 19, 2009 | 11.80 | 11.80 | 11.10 | 11.26 | 8,770,316 | -0.86(-7.12%) |
Nov 18, 2009 | 12.03 | 12.30 | 11.79 | 12.12 | 10,274,909 | +0.54(+4.66%) |
Nov 17, 2009 | 11.30 | 11.61 | 11.21 | 11.58 | 5,703,970 | +0.22(+1.90%) |
Nov 16, 2009 | 11.21 | 11.47 | 11.20 | 11.37 | 5,575,417 | +0.37(+3.37%) |
Nov 13, 2009 | 10.53 | 11.12 | 10.45 | 10.99 | 6,369,113 | +0.51(+4.82%) |
Nov 12, 2009 | 10.81 | 10.98 | 10.40 | 10.49 | 5,806,659 | -0.26(-2.39%) |
Nov 11, 2009 | 9.989 | 10.80 | 9.949 | 10.74 | 8,388,478 | +1.04(+10.70%) |
Nov 10, 2009 | 9.679 | 9.733 | 9.227 | 9.706 | 3,706,441 | +0.16(+1.62%) |
Nov 09, 2009 | 9.173 | 9.693 | 9.173 | 9.551 | 3,114,437 | +0.45(+4.97%) |
Nov 06, 2009 | 8.984 | 9.207 | 8.910 | 9.099 | 1,295,204 | +0.03(+0.30%) |
Nov 05, 2009 | 8.843 | 9.166 | 8.802 | 9.072 | 1,653,160 | +0.30(+3.46%) |
Nov 04, 2009 | 9.032 | 9.166 | 8.769 | 8.769 | 1,661,497 | -0.15(-1.66%) |
Nov 03, 2009 | 8.532 | 8.951 | 8.505 | 8.917 | 1,325,532 | +0.30(+3.44%) |
Nov 02, 2009 | 8.742 | 8.816 | 8.371 | 8.620 | 2,443,709 | -0.09(-1.08%) |
Oct 30, 2009 | 9.032 | 9.038 | 8.593 | 8.715 | 2,132,209 | -0.31(-3.44%) |
Oct 29, 2009 | 8.971 | 9.220 | 8.937 | 9.025 | 2,025,682 | +0.27(+3.08%) |
Oct 28, 2009 | 9.173 | 9.220 | 8.620 | 8.755 | 2,665,735 | -0.49(-5.26%) |
Oct 27, 2009 | 9.436 | 9.612 | 9.086 | 9.241 | 2,131,727 | -0.15(-1.58%) |
Oct 26, 2009 | 9.787 | 9.895 | 9.295 | 9.389 | 2,061,057 | -0.30(-3.13%) |
Oct 23, 2009 | 9.848 | 9.902 | 9.618 | 9.693 | 1,739,695 | -0.31(-3.10%) |
Oct 22, 2009 | 10.07 | 10.17 | 9.652 | 10.00 | 2,373,341 | -0.11(-1.07%) |
Oct 21, 2009 | 10.03 | 10.47 | 10.03 | 10.11 | 4,062,553 | +0.00(+0.00%) |
Oct 20, 2009 | 9.949 | 10.11 | 9.915 | 10.11 | 3,047,567 | +0.38(+3.95%) |
Oct 19, 2009 | 9.672 | 9.794 | 9.564 | 9.726 | 1,457,303 | +0.03(+0.35%) |
Oct 16, 2009 | 9.740 | 9.774 | 9.524 | 9.693 | 1,809,061 | -0.11(-1.17%) |
Oct 15, 2009 | 9.524 | 9.814 | 9.443 | 9.807 | 2,478,938 | +0.26(+2.68%) |
Oct 14, 2009 | 9.639 | 9.699 | 9.510 | 9.551 | 1,831,971 | +0.04(+0.43%) |
Oct 13, 2009 | 9.382 | 9.612 | 9.376 | 9.510 | 1,653,415 | +0.13(+1.44%) |
Oct 12, 2009 | 9.443 | 9.598 | 9.295 | 9.376 | 1,305,370 | -0.05(-0.57%) |
Oct 09, 2009 | 9.666 | 9.672 | 9.308 | 9.430 | 1,798,033 | -0.22(-2.31%) |
Oct 08, 2009 | 9.720 | 9.848 | 9.504 | 9.652 | 4,319,234 | -0.01(-0.07%) |
Oct 07, 2009 | 8.957 | 9.666 | 8.957 | 9.659 | 4,830,520 | +0.66(+7.35%) |
Oct 06, 2009 | 8.701 | 9.018 | 8.701 | 8.998 | 3,925,098 | +0.49(+5.71%) |
Oct 05, 2009 | 8.573 | 8.738 | 8.484 | 8.512 | 1,958,774 | +0.01(+0.08%) |
Oct 02, 2009 | 8.600 | 8.748 | 8.296 | 8.505 | 2,147,023 | -0.16(-1.87%) |