Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.11 | 9.999 | 9.999 | 9.999 | 46,712,184 | -0.17(-1.68%) |
Dec 30, 2009 | 10.16 | 10.22 | 10.10 | 10.17 | 33,267,096 | -0.03(-0.32%) |
Dec 29, 2009 | 10.23 | 10.28 | 10.19 | 10.20 | 35,778,580 | -0.04(-0.38%) |
Dec 28, 2009 | 10.27 | 10.29 | 10.19 | 10.24 | 35,382,396 | +0.02(+0.16%) |
Dec 24, 2009 | 10.26 | 10.27 | 10.17 | 10.22 | 23,532,502 | +0.01(+0.11%) |
Dec 23, 2009 | 10.31 | 10.33 | 10.19 | 10.21 | 50,872,296 | -0.02(-0.16%) |
Dec 22, 2009 | 10.33 | 10.37 | 10.19 | 10.23 | 65,300,340 | +0.00(+0.00%) |
Dec 21, 2009 | 10.11 | 10.38 | 10.10 | 10.23 | 71,206,688 | +0.17(+1.69%) |
Dec 18, 2009 | 10.09 | 10.16 | 10.03 | 10.06 | 113,259,328 | +0.04(+0.44%) |
Dec 17, 2009 | 10.10 | 10.10 | 9.927 | 10.02 | 80,587,424 | -0.08(-0.82%) |
Dec 16, 2009 | 10.10 | 10.20 | 10.06 | 10.10 | 72,955,312 | +0.04(+0.44%) |
Dec 15, 2009 | 10.04 | 10.15 | 9.982 | 10.05 | 62,994,576 | -0.06(-0.60%) |
Dec 14, 2009 | 10.10 | 10.12 | 9.999 | 10.11 | 93,202,320 | +0.05(+0.55%) |
Dec 11, 2009 | 10.10 | 10.16 | 10.04 | 10.06 | 56,190,912 | -0.01(-0.11%) |
Dec 10, 2009 | 10.15 | 10.17 | 10.03 | 10.07 | 66,025,268 | +0.04(+0.44%) |
Dec 09, 2009 | 9.911 | 10.04 | 9.823 | 10.03 | 133,215,608 | +0.26(+2.70%) |
Dec 08, 2009 | 9.922 | 9.933 | 9.691 | 9.762 | 145,506,448 | -0.16(-1.66%) |
Dec 07, 2009 | 10.16 | 10.21 | 9.916 | 9.927 | 138,355,024 | -0.24(-2.33%) |
Dec 04, 2009 | 10.35 | 10.42 | 10.14 | 10.16 | 91,054,912 | -0.08(-0.81%) |
Dec 03, 2009 | 10.35 | 10.38 | 10.22 | 10.25 | 74,639,104 | -0.05(-0.53%) |
Dec 02, 2009 | 10.41 | 10.44 | 10.16 | 10.30 | 86,697,608 | -0.06(-0.58%) |
Dec 01, 2009 | 10.19 | 10.36 | 9.988 | 10.36 | 129,341,768 | +0.37(+3.74%) |
Nov 30, 2009 | 10.06 | 10.14 | 9.987 | 9.988 | 107,811,896 | -0.04(-0.44%) |
Nov 27, 2009 | 9.938 | 10.12 | 9.894 | 10.03 | 41,534,040 | -0.19(-1.83%) |
Nov 25, 2009 | 10.14 | 10.23 | 10.03 | 10.22 | 76,657,824 | +0.15(+1.53%) |
Nov 24, 2009 | 10.23 | 10.24 | 9.982 | 10.06 | 106,465,488 | -0.12(-1.19%) |
Nov 23, 2009 | 10.16 | 10.39 | 10.15 | 10.19 | 133,913,448 | +0.09(+0.93%) |
Nov 20, 2009 | 9.977 | 10.16 | 9.960 | 10.09 | 110,931,232 | +0.14(+1.38%) |
Nov 19, 2009 | 9.933 | 9.988 | 9.795 | 9.955 | 74,992,920 | -0.04(-0.44%) |
Nov 18, 2009 | 9.856 | 10.03 | 9.790 | 9.999 | 88,796,872 | +0.14(+1.39%) |
Nov 17, 2009 | 9.812 | 9.867 | 9.746 | 9.861 | 61,967,980 | +0.00(+0.00%) |
Nov 16, 2009 | 9.702 | 9.894 | 9.691 | 9.861 | 74,830,928 | +0.19(+1.99%) |
Nov 13, 2009 | 9.674 | 9.768 | 9.625 | 9.669 | 67,049,024 | -0.02(-0.17%) |
Nov 12, 2009 | 9.674 | 9.817 | 9.608 | 9.685 | 72,178,136 | +0.00(+0.00%) |
Nov 11, 2009 | 9.713 | 9.795 | 9.625 | 9.685 | 64,462,624 | +0.03(+0.34%) |
Nov 10, 2009 | 9.520 | 9.752 | 9.471 | 9.652 | 92,738,520 | +0.07(+0.75%) |
Nov 09, 2009 | 9.399 | 9.581 | 9.361 | 9.581 | 84,002,640 | +0.26(+2.77%) |
Nov 06, 2009 | 9.350 | 9.355 | 9.246 | 9.323 | 65,686,348 | +0.03(+0.36%) |
Nov 05, 2009 | 9.405 | 9.482 | 9.246 | 9.290 | 101,224,376 | -0.02(-0.18%) |
Nov 04, 2009 | 9.306 | 9.460 | 9.273 | 9.306 | 95,300,696 | +0.11(+1.15%) |
Nov 03, 2009 | 9.206 | 9.233 | 9.108 | 9.201 | 96,747,752 | -0.03(-0.35%) |
Nov 02, 2009 | 9.288 | 9.369 | 9.168 | 9.233 | 112,392,424 | -0.04(-0.47%) |
Oct 30, 2009 | 9.511 | 9.527 | 9.250 | 9.277 | 120,163,256 | -0.28(-2.96%) |
Oct 29, 2009 | 9.391 | 9.566 | 9.320 | 9.560 | 104,988,176 | +0.19(+1.98%) |
Oct 28, 2009 | 9.375 | 9.495 | 9.337 | 9.375 | 110,012,016 | -0.03(-0.29%) |
Oct 27, 2009 | 9.413 | 9.495 | 9.364 | 9.402 | 108,635,528 | +0.08(+0.82%) |
Oct 26, 2009 | 9.484 | 9.571 | 9.288 | 9.326 | 118,337,464 | -0.07(-0.75%) |
Oct 23, 2009 | 9.408 | 9.429 | 9.348 | 9.397 | 112,228,792 | -0.17(-1.77%) |
Oct 22, 2009 | 9.468 | 9.587 | 9.424 | 9.566 | 105,308,456 | +0.08(+0.86%) |
Oct 21, 2009 | 9.805 | 9.822 | 9.484 | 9.484 | 179,139,952 | -0.28(-2.90%) |
Oct 20, 2009 | 9.832 | 9.969 | 9.664 | 9.767 | 165,509,984 | -0.03(-0.28%) |
Oct 19, 2009 | 9.615 | 9.882 | 9.576 | 9.794 | 171,367,104 | +0.11(+1.18%) |
Oct 16, 2009 | 9.604 | 9.745 | 9.566 | 9.680 | 123,918,376 | +0.06(+0.62%) |
Oct 15, 2009 | 9.462 | 9.664 | 9.418 | 9.620 | 227,660,448 | +0.16(+1.67%) |
Oct 14, 2009 | 9.190 | 9.587 | 9.070 | 9.462 | 249,945,808 | +0.32(+3.52%) |
Oct 13, 2009 | 9.201 | 9.255 | 9.108 | 9.141 | 118,542,664 | -0.17(-1.87%) |
Oct 12, 2009 | 9.207 | 9.331 | 9.162 | 9.315 | 109,214,400 | +0.10(+1.06%) |
Oct 09, 2009 | 9.092 | 9.274 | 9.048 | 9.217 | 88,263,944 | +0.12(+1.32%) |
Oct 08, 2009 | 9.217 | 9.228 | 9.064 | 9.097 | 82,074,512 | +0.01(+0.06%) |
Oct 07, 2009 | 9.119 | 9.173 | 9.064 | 9.092 | 77,094,784 | -0.05(-0.54%) |
Oct 06, 2009 | 9.043 | 9.247 | 8.988 | 9.141 | 101,278,104 | +0.21(+2.32%) |
Oct 05, 2009 | 8.808 | 8.988 | 8.754 | 8.934 | 75,868,376 | +0.14(+1.55%) |
Oct 02, 2009 | 8.912 | 8.999 | 8.759 | 8.797 | 92,525,680 | -0.07(-0.80%) |