Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.749 | 9.547 | 9.547 | 9.547 | 2,279,813 | -0.18(-1.84%) |
Dec 30, 2009 | 9.764 | 9.788 | 9.679 | 9.726 | 1,829,040 | -0.05(-0.56%) |
Dec 29, 2009 | 9.811 | 9.889 | 9.749 | 9.780 | 1,715,042 | -0.04(-0.40%) |
Dec 28, 2009 | 9.710 | 9.835 | 9.648 | 9.819 | 2,412,195 | +0.14(+1.45%) |
Dec 24, 2009 | 9.562 | 9.687 | 9.539 | 9.679 | 1,723,018 | +0.08(+0.81%) |
Dec 23, 2009 | 9.671 | 9.679 | 9.554 | 9.601 | 2,998,452 | +0.00(+0.00%) |
Dec 22, 2009 | 9.531 | 9.648 | 9.531 | 9.601 | 2,839,390 | +0.05(+0.49%) |
Dec 21, 2009 | 9.461 | 9.632 | 9.461 | 9.554 | 2,627,312 | +0.08(+0.82%) |
Dec 18, 2009 | 9.484 | 9.554 | 9.383 | 9.477 | 4,549,309 | -0.02(-0.16%) |
Dec 17, 2009 | 9.694 | 9.700 | 9.492 | 9.492 | 4,008,921 | -0.21(-2.17%) |
Dec 16, 2009 | 9.757 | 9.811 | 9.679 | 9.702 | 2,549,674 | -0.05(-0.48%) |
Dec 15, 2009 | 9.889 | 9.905 | 9.702 | 9.749 | 2,942,390 | -0.14(-1.42%) |
Dec 14, 2009 | 9.928 | 9.990 | 9.850 | 9.889 | 3,118,599 | +0.05(+0.55%) |
Dec 11, 2009 | 9.889 | 10.01 | 9.827 | 9.835 | 4,609,748 | +0.02(+0.24%) |
Dec 10, 2009 | 9.819 | 9.897 | 9.757 | 9.811 | 5,608,442 | +0.05(+0.56%) |
Dec 09, 2009 | 9.827 | 9.873 | 9.671 | 9.757 | 5,510,967 | -0.03(-0.32%) |
Dec 08, 2009 | 9.912 | 9.951 | 9.749 | 9.788 | 5,646,774 | -0.10(-1.02%) |
Dec 07, 2009 | 9.772 | 9.943 | 9.741 | 9.889 | 7,170,681 | +0.09(+0.87%) |
Dec 04, 2009 | 9.757 | 9.905 | 9.616 | 9.803 | 8,922,150 | +0.12(+1.20%) |
Dec 03, 2009 | 9.438 | 9.749 | 9.438 | 9.687 | 9,142,865 | +0.20(+2.13%) |
Dec 02, 2009 | 9.547 | 9.663 | 9.430 | 9.484 | 7,603,585 | -0.03(-0.33%) |
Dec 01, 2009 | 9.438 | 9.570 | 9.368 | 9.515 | 5,225,219 | +0.16(+1.75%) |
Nov 30, 2009 | 9.554 | 9.554 | 9.290 | 9.352 | 5,667,351 | -0.21(-2.20%) |
Nov 27, 2009 | 9.523 | 9.617 | 9.438 | 9.562 | 3,375,457 | -0.10(-1.05%) |
Nov 25, 2009 | 9.679 | 9.718 | 9.523 | 9.663 | 6,004,229 | -0.18(-1.82%) |
Nov 24, 2009 | 9.975 | 10.02 | 9.586 | 9.842 | 8,173,315 | -0.18(-1.79%) |
Nov 23, 2009 | 9.998 | 10.29 | 9.881 | 10.02 | 6,401,772 | -0.15(-1.45%) |
Nov 20, 2009 | 10.13 | 10.25 | 9.951 | 10.17 | 6,623,420 | +0.00(+0.00%) |
Nov 19, 2009 | 10.28 | 10.43 | 10.02 | 10.17 | 3,975,288 | -0.02(-0.15%) |
Nov 18, 2009 | 10.10 | 10.31 | 10.10 | 10.18 | 3,865,392 | +0.06(+0.61%) |
Nov 17, 2009 | 10.13 | 10.18 | 10.03 | 10.12 | 3,549,967 | -0.02(-0.15%) |
Nov 16, 2009 | 10.08 | 10.23 | 10.06 | 10.14 | 4,048,574 | +0.09(+0.93%) |
Nov 13, 2009 | 10.07 | 10.11 | 9.990 | 10.04 | 6,476,167 | -0.05(-0.46%) |
Nov 12, 2009 | 10.13 | 10.36 | 10.08 | 10.09 | 4,241,336 | -0.05(-0.54%) |
Nov 11, 2009 | 9.866 | 10.38 | 9.866 | 10.15 | 6,135,251 | -0.12(-1.14%) |
Nov 10, 2009 | 10.13 | 10.42 | 10.12 | 10.26 | 5,584,356 | +0.07(+0.69%) |
Nov 09, 2009 | 10.08 | 10.22 | 10.02 | 10.19 | 4,923,045 | +0.18(+1.79%) |
Nov 06, 2009 | 9.842 | 10.08 | 9.764 | 10.01 | 4,664,287 | +0.18(+1.82%) |
Nov 05, 2009 | 9.788 | 9.951 | 9.757 | 9.835 | 5,455,871 | +0.12(+1.20%) |
Nov 04, 2009 | 9.819 | 9.936 | 9.679 | 9.718 | 7,829,480 | -0.09(-0.87%) |
Nov 03, 2009 | 9.827 | 9.936 | 9.710 | 9.803 | 6,405,031 | -0.09(-0.87%) |
Nov 02, 2009 | 9.788 | 9.940 | 9.702 | 9.889 | 6,367,112 | +0.15(+1.52%) |
Oct 30, 2009 | 9.842 | 9.990 | 9.694 | 9.741 | 8,898,385 | -0.42(-4.13%) |
Oct 29, 2009 | 9.749 | 10.17 | 9.663 | 10.16 | 7,123,224 | +0.50(+5.15%) |
Oct 28, 2009 | 9.617 | 9.694 | 9.430 | 9.663 | 6,847,745 | +0.06(+0.65%) |
Oct 27, 2009 | 9.407 | 9.663 | 9.360 | 9.601 | 7,832,292 | +0.23(+2.41%) |
Oct 26, 2009 | 9.453 | 9.609 | 9.337 | 9.375 | 3,935,190 | -0.02(-0.17%) |
Oct 23, 2009 | 9.453 | 9.461 | 9.375 | 9.391 | 3,899,909 | -0.21(-2.19%) |
Oct 22, 2009 | 9.554 | 9.632 | 9.375 | 9.601 | 5,835,646 | +0.09(+0.98%) |
Oct 21, 2009 | 9.492 | 9.687 | 9.422 | 9.508 | 4,675,581 | +0.05(+0.58%) |
Oct 20, 2009 | 9.484 | 9.515 | 9.430 | 9.453 | 5,229,121 | -0.11(-1.14%) |
Oct 19, 2009 | 9.632 | 9.796 | 9.539 | 9.562 | 6,616,862 | -0.09(-0.97%) |
Oct 16, 2009 | 9.539 | 9.757 | 9.422 | 9.656 | 5,696,948 | +0.07(+0.73%) |
Oct 15, 2009 | 9.570 | 9.593 | 9.267 | 9.586 | 7,591,975 | -0.05(-0.48%) |
Oct 14, 2009 | 9.827 | 10.03 | 9.477 | 9.632 | 9,126,431 | -0.24(-2.44%) |
Oct 13, 2009 | 9.866 | 9.943 | 9.803 | 9.873 | 4,036,455 | -0.02(-0.16%) |
Oct 12, 2009 | 9.936 | 10.01 | 9.866 | 9.889 | 2,918,562 | -0.03(-0.31%) |
Oct 09, 2009 | 9.757 | 9.951 | 9.687 | 9.920 | 4,827,079 | +0.19(+2.00%) |
Oct 08, 2009 | 9.702 | 9.772 | 9.562 | 9.726 | 3,425,715 | +0.07(+0.73%) |
Oct 07, 2009 | 9.780 | 9.819 | 9.632 | 9.656 | 2,727,503 | -0.11(-1.12%) |
Oct 06, 2009 | 9.570 | 9.811 | 9.570 | 9.764 | 4,307,073 | +0.16(+1.62%) |
Oct 05, 2009 | 9.554 | 9.671 | 9.321 | 9.609 | 6,216,908 | +0.02(+0.24%) |
Oct 02, 2009 | 9.531 | 9.679 | 9.352 | 9.586 | 4,190,752 | +0.00(+0.00%) |