Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.965 | 10.04 | 10.04 | 10.04 | 9,904,239 | +0.01(+0.09%) |
Dec 30, 2009 | 9.930 | 10.05 | 9.745 | 10.03 | 9,629,945 | +0.04(+0.35%) |
Dec 29, 2009 | 9.815 | 10.04 | 9.727 | 9.992 | 10,468,874 | +0.04(+0.35%) |
Dec 28, 2009 | 10.09 | 10.16 | 9.798 | 9.956 | 15,457,316 | -0.42(-4.08%) |
Dec 24, 2009 | 10.46 | 10.52 | 10.25 | 10.38 | 3,913,225 | -0.04(-0.34%) |
Dec 23, 2009 | 10.37 | 10.55 | 10.10 | 10.41 | 9,894,891 | +0.02(+0.17%) |
Dec 22, 2009 | 10.14 | 10.65 | 10.14 | 10.40 | 20,023,034 | +0.35(+3.51%) |
Dec 21, 2009 | 9.877 | 10.28 | 9.877 | 10.04 | 15,050,413 | -0.24(-2.32%) |
Dec 18, 2009 | 10.21 | 10.28 | 9.604 | 10.28 | 23,481,990 | +0.05(+0.52%) |
Dec 17, 2009 | 10.18 | 10.57 | 10.04 | 10.23 | 13,873,278 | +0.40(+4.04%) |
Dec 16, 2009 | 9.736 | 10.29 | 9.612 | 9.833 | 16,952,228 | +0.18(+1.83%) |
Dec 15, 2009 | 9.480 | 9.824 | 9.357 | 9.657 | 16,637,329 | -0.12(-1.26%) |
Dec 14, 2009 | 9.789 | 9.833 | 9.604 | 9.780 | 23,978,894 | -0.14(-1.42%) |
Dec 11, 2009 | 8.757 | 10.10 | 8.757 | 9.921 | 49,223,588 | +1.21(+13.87%) |
Dec 10, 2009 | 8.713 | 8.836 | 8.625 | 8.713 | 9,788,567 | +0.01(+0.10%) |
Dec 09, 2009 | 8.678 | 8.819 | 8.501 | 8.704 | 10,425,575 | -0.01(-0.10%) |
Dec 08, 2009 | 8.828 | 9.057 | 8.678 | 8.713 | 17,434,082 | -0.25(-2.76%) |
Dec 07, 2009 | 8.519 | 9.101 | 8.316 | 8.960 | 23,190,676 | +0.19(+2.21%) |
Dec 04, 2009 | 8.378 | 8.810 | 8.290 | 8.766 | 24,288,210 | +0.49(+5.97%) |
Dec 03, 2009 | 8.157 | 8.272 | 7.955 | 8.272 | 12,572,864 | +0.08(+0.97%) |
Dec 02, 2009 | 7.672 | 8.201 | 7.672 | 8.193 | 20,590,000 | +0.59(+7.77%) |
Dec 01, 2009 | 7.328 | 7.628 | 7.231 | 7.602 | 13,893,538 | +0.38(+5.25%) |
Nov 30, 2009 | 6.940 | 7.223 | 6.896 | 7.223 | 10,715,526 | +0.25(+3.54%) |
Nov 27, 2009 | 6.755 | 6.993 | 6.605 | 6.976 | 3,571,017 | +0.02(+0.25%) |
Nov 25, 2009 | 6.826 | 6.967 | 6.746 | 6.958 | 7,305,013 | +0.20(+3.00%) |
Nov 24, 2009 | 6.790 | 6.887 | 6.614 | 6.755 | 9,742,402 | -0.06(-0.91%) |
Nov 23, 2009 | 6.799 | 6.887 | 6.720 | 6.817 | 10,263,979 | +0.10(+1.44%) |
Nov 20, 2009 | 6.685 | 6.782 | 6.579 | 6.720 | 8,692,642 | +0.03(+0.40%) |
Nov 19, 2009 | 6.755 | 6.773 | 6.526 | 6.693 | 6,871,315 | -0.15(-2.19%) |
Nov 18, 2009 | 7.002 | 7.037 | 6.764 | 6.843 | 5,918,577 | -0.12(-1.77%) |
Nov 17, 2009 | 7.126 | 7.126 | 6.914 | 6.967 | 4,595,799 | -0.08(-1.13%) |
Nov 16, 2009 | 6.976 | 7.165 | 6.949 | 7.046 | 9,710,225 | +0.17(+2.44%) |
Nov 13, 2009 | 6.993 | 7.046 | 6.861 | 6.879 | 6,239,762 | +0.00(+0.00%) |
Nov 12, 2009 | 6.967 | 7.196 | 6.870 | 6.879 | 9,286,246 | -0.11(-1.64%) |
Nov 11, 2009 | 6.914 | 7.064 | 6.870 | 6.993 | 9,088,936 | +0.18(+2.59%) |
Nov 10, 2009 | 6.967 | 6.967 | 6.773 | 6.817 | 7,403,029 | -0.14(-2.03%) |
Nov 09, 2009 | 6.984 | 7.077 | 6.817 | 6.958 | 9,778,919 | +0.09(+1.28%) |
Nov 06, 2009 | 6.429 | 7.011 | 6.429 | 6.870 | 10,559,947 | +0.41(+6.28%) |
Nov 05, 2009 | 6.358 | 6.508 | 6.252 | 6.464 | 7,435,776 | +0.15(+2.37%) |
Nov 04, 2009 | 6.455 | 6.782 | 6.305 | 6.314 | 11,258,736 | -0.05(-0.83%) |
Nov 03, 2009 | 6.129 | 6.473 | 6.111 | 6.367 | 14,802,867 | +0.24(+3.88%) |
Nov 02, 2009 | 6.297 | 6.438 | 5.979 | 6.129 | 13,140,028 | -0.17(-2.66%) |
Oct 30, 2009 | 6.394 | 6.579 | 6.103 | 6.297 | 11,611,939 | -0.19(-2.99%) |
Oct 29, 2009 | 6.455 | 6.720 | 6.411 | 6.491 | 10,601,083 | +0.15(+2.36%) |
Oct 28, 2009 | 6.826 | 6.826 | 6.323 | 6.341 | 16,953,896 | -0.40(-5.89%) |
Oct 27, 2009 | 7.002 | 7.002 | 6.667 | 6.738 | 13,795,968 | -0.13(-1.93%) |
Oct 26, 2009 | 7.267 | 7.425 | 6.843 | 6.870 | 17,058,312 | -0.40(-5.46%) |
Oct 23, 2009 | 7.231 | 7.275 | 7.134 | 7.267 | 12,955,220 | -0.07(-0.96%) |
Oct 22, 2009 | 7.575 | 7.637 | 6.817 | 7.337 | 26,511,682 | -0.01(-0.12%) |
Oct 21, 2009 | 7.955 | 8.113 | 7.249 | 7.346 | 33,800,904 | -0.61(-7.65%) |
Oct 20, 2009 | 7.963 | 7.981 | 7.919 | 7.955 | 12,469,878 | +0.03(+0.33%) |
Oct 19, 2009 | 7.893 | 7.981 | 7.778 | 7.928 | 16,712,217 | -0.04(-0.44%) |
Oct 16, 2009 | 7.928 | 8.034 | 7.893 | 7.963 | 10,245,296 | -0.04(-0.44%) |
Oct 15, 2009 | 7.937 | 8.104 | 7.831 | 7.999 | 18,898,938 | +0.02(+0.22%) |
Oct 14, 2009 | 7.955 | 8.069 | 7.919 | 7.981 | 10,259,831 | +0.13(+1.69%) |
Oct 13, 2009 | 7.849 | 7.919 | 7.694 | 7.849 | 9,848,550 | +0.00(+0.00%) |
Oct 12, 2009 | 7.646 | 7.880 | 7.558 | 7.849 | 11,270,518 | +0.20(+2.65%) |
Oct 09, 2009 | 7.619 | 7.805 | 7.514 | 7.646 | 6,863,972 | +0.04(+0.58%) |
Oct 08, 2009 | 7.364 | 7.787 | 7.364 | 7.602 | 11,944,500 | +0.30(+4.11%) |
Oct 07, 2009 | 7.487 | 7.522 | 7.284 | 7.302 | 8,247,151 | -0.15(-2.01%) |
Oct 06, 2009 | 7.628 | 7.769 | 7.328 | 7.452 | 10,599,347 | +0.01(+0.12%) |
Oct 05, 2009 | 7.372 | 7.663 | 7.337 | 7.443 | 11,157,306 | +0.11(+1.44%) |
Oct 02, 2009 | 7.029 | 7.487 | 6.967 | 7.337 | 16,643,549 | +0.16(+2.21%) |