Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.11 | 9.998 | 9.998 | 9.998 | 46,717,016 | -0.17(-1.68%) |
Dec 30, 2009 | 10.16 | 10.22 | 10.10 | 10.17 | 33,270,538 | -0.03(-0.32%) |
Dec 29, 2009 | 10.23 | 10.28 | 10.19 | 10.20 | 35,782,280 | -0.04(-0.38%) |
Dec 28, 2009 | 10.27 | 10.29 | 10.18 | 10.24 | 35,386,056 | +0.02(+0.16%) |
Dec 24, 2009 | 10.26 | 10.27 | 10.17 | 10.22 | 23,534,936 | +0.01(+0.11%) |
Dec 23, 2009 | 10.31 | 10.33 | 10.18 | 10.21 | 50,877,560 | -0.02(-0.16%) |
Dec 22, 2009 | 10.33 | 10.37 | 10.19 | 10.23 | 65,307,096 | +0.00(+0.00%) |
Dec 21, 2009 | 10.11 | 10.38 | 10.10 | 10.23 | 71,214,056 | +0.17(+1.69%) |
Dec 18, 2009 | 10.09 | 10.16 | 10.03 | 10.06 | 113,271,048 | +0.04(+0.44%) |
Dec 17, 2009 | 10.10 | 10.10 | 9.926 | 10.01 | 80,595,760 | -0.08(-0.82%) |
Dec 16, 2009 | 10.10 | 10.20 | 10.06 | 10.10 | 72,962,856 | +0.04(+0.44%) |
Dec 15, 2009 | 10.04 | 10.15 | 9.981 | 10.05 | 63,001,092 | -0.06(-0.60%) |
Dec 14, 2009 | 10.10 | 10.12 | 9.998 | 10.11 | 93,211,960 | +0.05(+0.55%) |
Dec 11, 2009 | 10.10 | 10.16 | 10.04 | 10.06 | 56,196,724 | -0.01(-0.11%) |
Dec 10, 2009 | 10.15 | 10.17 | 10.03 | 10.07 | 66,032,096 | +0.04(+0.44%) |
Dec 09, 2009 | 9.910 | 10.04 | 9.822 | 10.03 | 133,229,392 | +0.26(+2.70%) |
Dec 08, 2009 | 9.921 | 9.932 | 9.690 | 9.761 | 145,521,504 | -0.16(-1.66%) |
Dec 07, 2009 | 10.16 | 10.21 | 9.915 | 9.926 | 138,369,344 | -0.24(-2.33%) |
Dec 04, 2009 | 10.35 | 10.42 | 10.13 | 10.16 | 91,064,328 | -0.08(-0.80%) |
Dec 03, 2009 | 10.35 | 10.38 | 10.22 | 10.24 | 74,646,824 | -0.05(-0.53%) |
Dec 02, 2009 | 10.41 | 10.44 | 10.16 | 10.30 | 86,706,576 | -0.06(-0.58%) |
Dec 01, 2009 | 10.19 | 10.36 | 9.987 | 10.36 | 129,355,152 | +0.37(+3.74%) |
Nov 30, 2009 | 10.06 | 10.14 | 9.986 | 9.987 | 107,823,048 | -0.04(-0.44%) |
Nov 27, 2009 | 9.937 | 10.12 | 9.893 | 10.03 | 41,538,336 | -0.19(-1.83%) |
Nov 25, 2009 | 10.13 | 10.23 | 10.03 | 10.22 | 76,665,752 | +0.15(+1.53%) |
Nov 24, 2009 | 10.23 | 10.24 | 9.981 | 10.06 | 106,476,504 | -0.12(-1.19%) |
Nov 23, 2009 | 10.16 | 10.39 | 10.15 | 10.18 | 133,927,304 | +0.09(+0.93%) |
Nov 20, 2009 | 9.976 | 10.16 | 9.959 | 10.09 | 110,942,712 | +0.14(+1.38%) |
Nov 19, 2009 | 9.932 | 9.987 | 9.794 | 9.954 | 75,000,680 | -0.04(-0.44%) |
Nov 18, 2009 | 9.855 | 10.03 | 9.789 | 9.998 | 88,806,056 | +0.14(+1.39%) |
Nov 17, 2009 | 9.811 | 9.866 | 9.745 | 9.860 | 61,974,392 | +0.00(+0.00%) |
Nov 16, 2009 | 9.701 | 9.893 | 9.690 | 9.860 | 74,838,672 | +0.19(+1.99%) |
Nov 13, 2009 | 9.673 | 9.767 | 9.624 | 9.668 | 67,055,960 | -0.02(-0.17%) |
Nov 12, 2009 | 9.673 | 9.816 | 9.607 | 9.684 | 72,185,600 | +0.00(+0.00%) |
Nov 11, 2009 | 9.712 | 9.794 | 9.624 | 9.684 | 64,469,296 | +0.03(+0.34%) |
Nov 10, 2009 | 9.519 | 9.751 | 9.470 | 9.651 | 92,748,112 | +0.07(+0.75%) |
Nov 09, 2009 | 9.399 | 9.580 | 9.360 | 9.580 | 84,011,336 | +0.26(+2.77%) |
Nov 06, 2009 | 9.349 | 9.355 | 9.245 | 9.322 | 65,693,144 | +0.03(+0.35%) |
Nov 05, 2009 | 9.404 | 9.481 | 9.245 | 9.289 | 101,234,848 | -0.02(-0.18%) |
Nov 04, 2009 | 9.305 | 9.459 | 9.272 | 9.305 | 95,310,552 | +0.11(+1.15%) |
Nov 03, 2009 | 9.205 | 9.232 | 9.107 | 9.200 | 96,757,768 | -0.03(-0.35%) |
Nov 02, 2009 | 9.287 | 9.368 | 9.167 | 9.232 | 112,404,056 | -0.04(-0.47%) |
Oct 30, 2009 | 9.510 | 9.526 | 9.249 | 9.276 | 120,175,696 | -0.28(-2.96%) |
Oct 29, 2009 | 9.390 | 9.565 | 9.319 | 9.559 | 104,999,040 | +0.19(+1.98%) |
Oct 28, 2009 | 9.374 | 9.494 | 9.336 | 9.374 | 110,023,408 | -0.03(-0.29%) |
Oct 27, 2009 | 9.412 | 9.494 | 9.363 | 9.401 | 108,646,776 | +0.08(+0.82%) |
Oct 26, 2009 | 9.483 | 9.570 | 9.287 | 9.325 | 118,349,712 | -0.07(-0.75%) |
Oct 23, 2009 | 9.407 | 9.428 | 9.347 | 9.396 | 112,240,408 | -0.17(-1.77%) |
Oct 22, 2009 | 9.467 | 9.586 | 9.423 | 9.565 | 105,319,352 | +0.08(+0.86%) |
Oct 21, 2009 | 9.804 | 9.821 | 9.483 | 9.483 | 179,158,496 | -0.28(-2.90%) |
Oct 20, 2009 | 9.831 | 9.968 | 9.663 | 9.766 | 165,527,120 | -0.03(-0.28%) |
Oct 19, 2009 | 9.614 | 9.880 | 9.575 | 9.793 | 171,384,832 | +0.11(+1.18%) |
Oct 16, 2009 | 9.603 | 9.744 | 9.565 | 9.679 | 123,931,208 | +0.06(+0.62%) |
Oct 15, 2009 | 9.461 | 9.663 | 9.418 | 9.619 | 227,684,016 | +0.16(+1.67%) |
Oct 14, 2009 | 9.189 | 9.586 | 9.069 | 9.461 | 249,971,680 | +0.32(+3.52%) |
Oct 13, 2009 | 9.200 | 9.254 | 9.107 | 9.140 | 118,554,936 | -0.17(-1.87%) |
Oct 12, 2009 | 9.206 | 9.330 | 9.162 | 9.314 | 109,225,704 | +0.10(+1.06%) |
Oct 09, 2009 | 9.091 | 9.273 | 9.047 | 9.216 | 88,273,080 | +0.12(+1.32%) |
Oct 08, 2009 | 9.216 | 9.227 | 9.063 | 9.096 | 82,083,008 | +0.01(+0.06%) |
Oct 07, 2009 | 9.118 | 9.172 | 9.063 | 9.091 | 77,102,768 | -0.05(-0.54%) |
Oct 06, 2009 | 9.042 | 9.246 | 8.987 | 9.140 | 101,288,592 | +0.21(+2.32%) |
Oct 05, 2009 | 8.807 | 8.987 | 8.753 | 8.933 | 75,876,224 | +0.14(+1.55%) |
Oct 02, 2009 | 8.911 | 8.998 | 8.758 | 8.797 | 92,535,264 | -0.07(-0.80%) |