Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.14 | 10.19 | 10.19 | 10.19 | 6,512,986 | +0.04(+0.44%) |
Dec 30, 2009 | 10.15 | 10.16 | 10.04 | 10.14 | 4,723,589 | -0.04(-0.44%) |
Dec 29, 2009 | 10.25 | 10.26 | 10.10 | 10.19 | 4,902,178 | -0.02(-0.17%) |
Dec 28, 2009 | 10.10 | 10.34 | 10.05 | 10.21 | 5,372,775 | -0.09(-0.87%) |
Dec 24, 2009 | 10.36 | 10.44 | 10.18 | 10.30 | 2,607,863 | -0.05(-0.52%) |
Dec 23, 2009 | 10.24 | 10.39 | 10.09 | 10.35 | 6,922,741 | +0.14(+1.40%) |
Dec 22, 2009 | 10.10 | 10.50 | 10.10 | 10.21 | 10,231,297 | +0.12(+1.24%) |
Dec 21, 2009 | 10.01 | 10.15 | 9.974 | 10.08 | 9,678,037 | +0.06(+0.62%) |
Dec 18, 2009 | 10.06 | 10.10 | 9.796 | 10.02 | 12,517,599 | -0.04(-0.44%) |
Dec 17, 2009 | 9.876 | 10.15 | 9.850 | 10.06 | 17,365,304 | +0.31(+3.20%) |
Dec 16, 2009 | 9.591 | 10.01 | 9.591 | 9.751 | 11,154,736 | +0.17(+1.77%) |
Dec 15, 2009 | 9.636 | 9.769 | 9.520 | 9.582 | 9,561,427 | -0.14(-1.47%) |
Dec 14, 2009 | 9.600 | 9.743 | 9.546 | 9.725 | 12,501,112 | +0.01(+0.09%) |
Dec 11, 2009 | 9.145 | 9.778 | 9.136 | 9.716 | 16,219,791 | +0.61(+6.65%) |
Dec 10, 2009 | 9.136 | 9.270 | 9.092 | 9.110 | 9,791,829 | -0.01(-0.10%) |
Dec 09, 2009 | 8.985 | 9.127 | 8.860 | 9.119 | 10,599,436 | +0.12(+1.29%) |
Dec 08, 2009 | 9.038 | 9.190 | 8.878 | 9.003 | 11,041,603 | +0.00(+0.05%) |
Dec 07, 2009 | 8.909 | 9.025 | 8.838 | 8.998 | 11,975,391 | -0.12(-1.27%) |
Dec 04, 2009 | 8.562 | 9.150 | 8.562 | 9.114 | 37,060,596 | +0.64(+7.57%) |
Dec 03, 2009 | 8.455 | 8.522 | 8.286 | 8.473 | 9,653,073 | +0.09(+1.06%) |
Dec 02, 2009 | 8.348 | 8.464 | 8.241 | 8.384 | 12,305,997 | +0.05(+0.64%) |
Dec 01, 2009 | 8.250 | 8.366 | 8.107 | 8.330 | 12,589,438 | +0.13(+1.63%) |
Nov 30, 2009 | 8.107 | 8.250 | 7.929 | 8.196 | 12,538,177 | +0.19(+2.34%) |
Nov 27, 2009 | 7.867 | 8.081 | 7.804 | 8.009 | 4,135,240 | -0.10(-1.21%) |
Nov 25, 2009 | 8.036 | 8.179 | 7.938 | 8.107 | 6,214,060 | +0.14(+1.79%) |
Nov 24, 2009 | 8.107 | 8.152 | 7.858 | 7.965 | 7,118,921 | -0.18(-2.19%) |
Nov 23, 2009 | 8.107 | 8.214 | 8.107 | 8.143 | 6,808,762 | +0.12(+1.56%) |
Nov 20, 2009 | 7.902 | 8.107 | 7.876 | 8.018 | 6,229,449 | +0.08(+1.01%) |
Nov 19, 2009 | 8.036 | 8.054 | 7.849 | 7.938 | 4,897,199 | -0.14(-1.76%) |
Nov 18, 2009 | 8.179 | 8.250 | 8.036 | 8.081 | 6,507,779 | -0.08(-0.98%) |
Nov 17, 2009 | 8.303 | 8.321 | 8.161 | 8.161 | 7,821,704 | -0.15(-1.82%) |
Nov 16, 2009 | 8.223 | 8.508 | 8.214 | 8.312 | 10,543,448 | +0.15(+1.86%) |
Nov 13, 2009 | 8.219 | 8.375 | 8.134 | 8.161 | 10,287,895 | +0.10(+1.22%) |
Nov 12, 2009 | 8.384 | 8.384 | 8.054 | 8.063 | 13,400,426 | -0.34(-4.03%) |
Nov 11, 2009 | 8.000 | 8.464 | 8.000 | 8.401 | 17,479,168 | +0.43(+5.36%) |
Nov 10, 2009 | 8.027 | 8.054 | 7.796 | 7.974 | 7,355,179 | -0.10(-1.21%) |
Nov 09, 2009 | 7.822 | 8.090 | 7.751 | 8.072 | 10,984,300 | +0.37(+4.74%) |
Nov 06, 2009 | 7.457 | 7.733 | 7.390 | 7.706 | 15,649,476 | +0.31(+4.22%) |
Nov 05, 2009 | 7.359 | 7.528 | 7.341 | 7.395 | 9,441,744 | +0.09(+1.22%) |
Nov 04, 2009 | 7.404 | 7.537 | 7.261 | 7.306 | 9,334,429 | -0.07(-0.97%) |
Nov 03, 2009 | 7.297 | 7.506 | 7.216 | 7.377 | 8,037,139 | -0.01(-0.12%) |
Nov 02, 2009 | 7.519 | 7.564 | 7.279 | 7.386 | 12,649,815 | -0.10(-1.31%) |
Oct 30, 2009 | 7.519 | 7.635 | 7.386 | 7.484 | 13,788,442 | -0.06(-0.83%) |
Oct 29, 2009 | 7.600 | 7.671 | 7.528 | 7.546 | 9,380,585 | -0.02(-0.24%) |
Oct 28, 2009 | 7.760 | 7.760 | 7.546 | 7.564 | 13,344,971 | -0.14(-1.85%) |
Oct 27, 2009 | 7.831 | 7.920 | 7.653 | 7.706 | 10,150,103 | -0.13(-1.70%) |
Oct 26, 2009 | 7.929 | 8.090 | 7.796 | 7.840 | 11,053,228 | -0.04(-0.45%) |
Oct 23, 2009 | 7.920 | 7.947 | 7.840 | 7.876 | 12,605,628 | -0.10(-1.23%) |
Oct 22, 2009 | 7.956 | 8.098 | 7.787 | 7.974 | 11,148,206 | +0.09(+1.13%) |
Oct 21, 2009 | 8.223 | 8.294 | 7.876 | 7.885 | 13,827,796 | -0.37(-4.43%) |
Oct 20, 2009 | 8.161 | 8.259 | 8.143 | 8.250 | 7,808,823 | +0.06(+0.76%) |
Oct 19, 2009 | 8.027 | 8.223 | 7.992 | 8.188 | 10,905,844 | -0.05(-0.65%) |
Oct 16, 2009 | 8.392 | 8.437 | 8.170 | 8.241 | 12,505,181 | -0.20(-2.32%) |
Oct 15, 2009 | 8.882 | 8.909 | 8.339 | 8.437 | 16,780,600 | -0.51(-5.68%) |
Oct 14, 2009 | 8.633 | 8.998 | 8.571 | 8.945 | 14,024,549 | +0.41(+4.80%) |
Oct 13, 2009 | 8.499 | 8.588 | 8.330 | 8.535 | 5,388,211 | +0.04(+0.42%) |
Oct 12, 2009 | 8.531 | 8.660 | 8.464 | 8.499 | 7,135,948 | -0.06(-0.73%) |
Oct 09, 2009 | 8.651 | 8.669 | 8.188 | 8.562 | 9,107,012 | -0.10(-1.13%) |
Oct 08, 2009 | 8.286 | 8.669 | 8.232 | 8.660 | 13,006,016 | +0.46(+5.65%) |
Oct 07, 2009 | 8.250 | 8.303 | 8.125 | 8.196 | 7,724,267 | +0.04(+0.44%) |
Oct 06, 2009 | 8.116 | 8.277 | 8.018 | 8.161 | 8,773,189 | +0.07(+0.88%) |
Oct 05, 2009 | 7.787 | 8.179 | 7.591 | 8.090 | 12,187,769 | -0.11(-1.30%) |
Oct 02, 2009 | 7.849 | 8.286 | 7.831 | 8.196 | 10,049,247 | +0.19(+2.34%) |