Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.569 | 9.514 | 9.514 | 9.514 | 3,974,142 | -0.08(-0.86%) |
Dec 30, 2009 | 9.624 | 9.638 | 9.438 | 9.596 | 3,213,471 | -0.06(-0.57%) |
Dec 29, 2009 | 9.734 | 9.755 | 9.486 | 9.652 | 3,200,263 | -0.05(-0.50%) |
Dec 28, 2009 | 9.975 | 9.975 | 9.638 | 9.700 | 2,254,110 | -0.19(-1.95%) |
Dec 24, 2009 | 9.782 | 9.893 | 9.748 | 9.893 | 1,013,812 | +0.16(+1.63%) |
Dec 23, 2009 | 9.603 | 9.748 | 9.541 | 9.734 | 4,045,593 | +0.19(+1.95%) |
Dec 22, 2009 | 9.528 | 9.624 | 9.479 | 9.548 | 5,909,238 | +0.08(+0.80%) |
Dec 21, 2009 | 9.307 | 9.555 | 9.307 | 9.472 | 4,430,627 | +0.25(+2.69%) |
Dec 18, 2009 | 9.500 | 9.693 | 9.211 | 9.224 | 7,581,013 | -0.23(-2.41%) |
Dec 17, 2009 | 9.514 | 9.576 | 9.410 | 9.452 | 3,162,207 | -0.15(-1.58%) |
Dec 16, 2009 | 9.534 | 9.672 | 9.390 | 9.603 | 4,233,954 | +0.26(+2.80%) |
Dec 15, 2009 | 9.376 | 9.486 | 9.273 | 9.342 | 3,067,958 | -0.10(-1.09%) |
Dec 14, 2009 | 9.486 | 9.500 | 9.383 | 9.445 | 2,413,112 | +0.11(+1.18%) |
Dec 11, 2009 | 9.503 | 9.503 | 9.197 | 9.335 | 3,511,398 | +0.01(+0.07%) |
Dec 10, 2009 | 9.328 | 9.476 | 9.259 | 9.328 | 3,557,473 | +0.05(+0.52%) |
Dec 09, 2009 | 9.383 | 9.404 | 9.087 | 9.280 | 3,715,744 | -0.06(-0.59%) |
Dec 08, 2009 | 9.507 | 9.576 | 9.293 | 9.335 | 13,906,800 | -0.25(-2.59%) |
Dec 07, 2009 | 9.996 | 10.09 | 9.534 | 9.583 | 6,673,296 | -0.48(-4.73%) |
Dec 04, 2009 | 9.975 | 10.11 | 9.748 | 10.06 | 7,050,824 | +0.29(+2.96%) |
Dec 03, 2009 | 9.679 | 9.858 | 9.624 | 9.769 | 7,110,508 | +0.12(+1.21%) |
Dec 02, 2009 | 9.610 | 9.851 | 9.528 | 9.652 | 4,849,981 | +0.07(+0.72%) |
Dec 01, 2009 | 9.472 | 9.872 | 9.472 | 9.583 | 9,678,285 | +0.23(+2.43%) |
Nov 30, 2009 | 9.273 | 9.497 | 9.135 | 9.355 | 5,283,972 | +0.03(+0.37%) |
Nov 27, 2009 | 9.259 | 9.534 | 9.121 | 9.321 | 2,367,120 | -0.39(-3.97%) |
Nov 25, 2009 | 9.776 | 9.782 | 9.569 | 9.707 | 3,966,729 | +0.03(+0.28%) |
Nov 24, 2009 | 9.927 | 9.934 | 9.638 | 9.679 | 4,038,694 | -0.23(-2.36%) |
Nov 23, 2009 | 9.838 | 10.26 | 9.810 | 9.913 | 6,156,775 | +0.24(+2.49%) |
Nov 20, 2009 | 9.789 | 9.851 | 9.507 | 9.672 | 5,332,614 | -0.21(-2.09%) |
Nov 19, 2009 | 9.989 | 9.989 | 9.693 | 9.879 | 6,061,757 | -0.22(-2.18%) |
Nov 18, 2009 | 10.04 | 10.12 | 9.886 | 10.10 | 5,391,808 | -0.01(-0.14%) |
Nov 17, 2009 | 10.07 | 10.13 | 9.948 | 10.11 | 4,774,490 | +0.03(+0.27%) |
Nov 16, 2009 | 9.707 | 10.24 | 9.652 | 10.09 | 7,875,465 | +0.43(+4.50%) |
Nov 13, 2009 | 9.290 | 9.703 | 9.224 | 9.652 | 9,575,683 | +0.45(+4.87%) |
Nov 12, 2009 | 9.342 | 9.472 | 9.176 | 9.204 | 5,856,235 | -0.15(-1.62%) |
Nov 11, 2009 | 9.224 | 9.410 | 9.162 | 9.355 | 5,530,866 | +0.21(+2.26%) |
Nov 10, 2009 | 8.983 | 9.228 | 8.942 | 9.149 | 5,446,193 | +0.06(+0.61%) |
Nov 09, 2009 | 8.790 | 9.156 | 8.790 | 9.094 | 5,194,318 | +0.41(+4.76%) |
Nov 06, 2009 | 8.453 | 8.701 | 8.398 | 8.680 | 5,748,320 | +0.35(+4.22%) |
Nov 05, 2009 | 8.219 | 8.556 | 8.219 | 8.329 | 5,038,100 | +0.19(+2.28%) |
Nov 04, 2009 | 8.356 | 8.494 | 8.143 | 8.143 | 7,386,294 | -0.14(-1.66%) |
Nov 03, 2009 | 8.019 | 8.377 | 8.005 | 8.281 | 8,173,514 | +0.25(+3.18%) |
Nov 02, 2009 | 8.046 | 8.370 | 7.881 | 8.026 | 9,229,266 | -0.07(-0.85%) |
Oct 30, 2009 | 8.522 | 8.618 | 7.978 | 8.095 | 13,679,909 | -0.45(-5.32%) |
Oct 29, 2009 | 8.425 | 8.770 | 8.370 | 8.549 | 8,511,371 | +0.19(+2.22%) |
Oct 28, 2009 | 9.045 | 9.045 | 8.343 | 8.363 | 11,356,843 | -0.65(-7.19%) |
Oct 27, 2009 | 9.507 | 9.610 | 8.894 | 9.011 | 11,963,779 | -0.37(-3.89%) |
Oct 26, 2009 | 9.314 | 9.817 | 9.224 | 9.376 | 8,945,836 | +0.05(+0.52%) |
Oct 23, 2009 | 9.273 | 9.397 | 9.162 | 9.328 | 7,603,486 | -0.18(-1.88%) |
Oct 22, 2009 | 9.032 | 9.603 | 8.928 | 9.507 | 7,778,490 | +0.55(+6.15%) |
Oct 21, 2009 | 9.362 | 9.534 | 8.945 | 8.956 | 6,416,964 | -0.43(-4.55%) |
Oct 20, 2009 | 9.245 | 9.421 | 9.231 | 9.383 | 4,777,407 | -0.12(-1.23%) |
Oct 19, 2009 | 9.479 | 9.638 | 9.404 | 9.500 | 5,076,493 | +0.06(+0.66%) |
Oct 16, 2009 | 9.776 | 9.886 | 9.383 | 9.438 | 6,279,336 | -0.01(-0.15%) |
Oct 15, 2009 | 9.424 | 9.514 | 9.383 | 9.452 | 4,064,210 | -0.02(-0.21%) |
Oct 14, 2009 | 9.355 | 9.486 | 9.328 | 9.472 | 5,424,810 | +0.28(+3.00%) |
Oct 13, 2009 | 9.018 | 9.280 | 8.949 | 9.197 | 4,850,614 | +0.13(+1.44%) |
Oct 12, 2009 | 9.183 | 9.218 | 8.997 | 9.066 | 3,704,689 | +0.19(+2.17%) |
Oct 09, 2009 | 8.949 | 9.032 | 8.825 | 8.873 | 3,334,801 | -0.08(-0.85%) |
Oct 08, 2009 | 8.777 | 9.218 | 8.694 | 8.949 | 5,150,171 | +0.30(+3.51%) |
Oct 07, 2009 | 8.694 | 8.735 | 8.536 | 8.646 | 5,792,601 | -0.06(-0.63%) |
Oct 06, 2009 | 8.790 | 8.983 | 8.618 | 8.701 | 4,297,002 | +0.00(+0.00%) |
Oct 05, 2009 | 8.398 | 8.825 | 8.363 | 8.701 | 5,528,569 | +0.37(+4.38%) |
Oct 02, 2009 | 8.508 | 8.508 | 8.177 | 8.336 | 7,483,717 | -0.29(-3.35%) |