Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.384 | 9.256 | 9.256 | 9.256 | 20,173,516 | -0.14(-1.48%) |
Dec 30, 2009 | 9.369 | 9.449 | 9.339 | 9.395 | 5,980,349 | -0.03(-0.32%) |
Dec 29, 2009 | 9.317 | 9.442 | 9.281 | 9.425 | 8,926,232 | +0.15(+1.56%) |
Dec 28, 2009 | 9.213 | 9.315 | 9.213 | 9.280 | 9,509,174 | +0.07(+0.73%) |
Dec 24, 2009 | 9.282 | 9.351 | 9.189 | 9.213 | 2,634,194 | -0.08(-0.86%) |
Dec 23, 2009 | 9.278 | 9.395 | 9.237 | 9.293 | 9,213,474 | +0.01(+0.14%) |
Dec 22, 2009 | 9.481 | 9.481 | 9.239 | 9.280 | 13,518,895 | -0.19(-2.01%) |
Dec 21, 2009 | 9.293 | 9.575 | 9.293 | 9.471 | 20,969,762 | +0.17(+1.86%) |
Dec 18, 2009 | 9.592 | 9.653 | 9.297 | 9.297 | 129,464,104 | -0.31(-3.25%) |
Dec 17, 2009 | 9.635 | 9.659 | 9.538 | 9.609 | 8,699,852 | -0.11(-1.09%) |
Dec 16, 2009 | 9.837 | 9.902 | 9.698 | 9.716 | 12,793,106 | -0.09(-0.95%) |
Dec 15, 2009 | 9.707 | 9.874 | 9.674 | 9.809 | 10,579,727 | +0.08(+0.78%) |
Dec 14, 2009 | 9.666 | 9.739 | 9.573 | 9.733 | 15,771,985 | +0.30(+3.17%) |
Dec 11, 2009 | 9.505 | 9.573 | 9.369 | 9.434 | 7,146,911 | -0.04(-0.41%) |
Dec 10, 2009 | 9.317 | 9.562 | 9.317 | 9.473 | 6,860,726 | +0.17(+1.79%) |
Dec 09, 2009 | 9.388 | 9.432 | 9.276 | 9.306 | 6,819,377 | -0.13(-1.40%) |
Dec 08, 2009 | 9.445 | 9.518 | 9.319 | 9.438 | 7,445,532 | -0.07(-0.71%) |
Dec 07, 2009 | 9.468 | 9.596 | 9.416 | 9.505 | 4,156,750 | +0.05(+0.53%) |
Dec 04, 2009 | 9.503 | 9.620 | 9.412 | 9.455 | 11,006,125 | -0.03(-0.27%) |
Dec 03, 2009 | 9.661 | 9.709 | 9.479 | 9.481 | 14,271,494 | -0.13(-1.33%) |
Dec 02, 2009 | 9.599 | 9.737 | 9.566 | 9.609 | 5,255,284 | -0.01(-0.11%) |
Dec 01, 2009 | 9.575 | 9.668 | 9.538 | 9.620 | 8,183,909 | +0.09(+0.93%) |
Nov 30, 2009 | 9.581 | 9.657 | 9.427 | 9.531 | 9,689,379 | -0.07(-0.70%) |
Nov 27, 2009 | 9.508 | 9.742 | 9.375 | 9.599 | 2,846,666 | -0.14(-1.40%) |
Nov 25, 2009 | 9.492 | 9.752 | 9.492 | 9.735 | 7,045,591 | +0.14(+1.45%) |
Nov 24, 2009 | 9.599 | 9.646 | 9.525 | 9.596 | 7,212,849 | +0.07(+0.75%) |
Nov 23, 2009 | 9.557 | 9.692 | 9.503 | 9.525 | 9,886,975 | +0.03(+0.32%) |
Nov 20, 2009 | 9.726 | 9.742 | 9.473 | 9.494 | 14,451,279 | -0.23(-2.32%) |
Nov 19, 2009 | 9.796 | 9.859 | 9.631 | 9.720 | 18,066,196 | -0.26(-2.65%) |
Nov 18, 2009 | 9.880 | 10.04 | 9.850 | 9.984 | 8,315,531 | +0.10(+1.05%) |
Nov 17, 2009 | 10.02 | 10.09 | 9.763 | 9.880 | 8,659,325 | -0.14(-1.41%) |
Nov 16, 2009 | 9.993 | 10.09 | 9.945 | 10.02 | 5,511,135 | +0.05(+0.50%) |
Nov 13, 2009 | 9.947 | 10.06 | 9.869 | 9.971 | 5,272,513 | +0.05(+0.46%) |
Nov 12, 2009 | 10.17 | 10.23 | 9.911 | 9.926 | 7,872,082 | -0.20(-2.01%) |
Nov 11, 2009 | 10.14 | 10.26 | 10.06 | 10.13 | 6,622,372 | +0.10(+0.95%) |
Nov 10, 2009 | 10.03 | 10.08 | 9.989 | 10.03 | 8,386,849 | +0.00(+0.04%) |
Nov 09, 2009 | 9.967 | 10.07 | 9.876 | 10.03 | 6,029,745 | +0.14(+1.45%) |
Nov 06, 2009 | 9.867 | 9.937 | 9.655 | 9.887 | 6,969,719 | +0.02(+0.18%) |
Nov 05, 2009 | 9.757 | 9.939 | 9.664 | 9.869 | 9,827,949 | +0.14(+1.47%) |
Nov 04, 2009 | 9.902 | 9.952 | 9.694 | 9.726 | 7,291,692 | -0.08(-0.82%) |
Nov 03, 2009 | 9.661 | 9.811 | 9.529 | 9.807 | 7,510,639 | +0.10(+1.03%) |
Nov 02, 2009 | 9.599 | 9.800 | 9.551 | 9.707 | 9,379,642 | +0.17(+1.77%) |
Oct 30, 2009 | 9.605 | 9.807 | 9.508 | 9.538 | 10,874,531 | -0.13(-1.32%) |
Oct 29, 2009 | 9.544 | 9.716 | 9.477 | 9.666 | 5,730,206 | +0.18(+1.85%) |
Oct 28, 2009 | 9.783 | 9.839 | 9.484 | 9.490 | 9,871,766 | -0.27(-2.80%) |
Oct 27, 2009 | 9.947 | 10.04 | 9.716 | 9.763 | 10,571,356 | -0.19(-1.94%) |
Oct 26, 2009 | 9.980 | 10.19 | 9.947 | 9.956 | 6,626,894 | -0.04(-0.39%) |
Oct 23, 2009 | 10.01 | 10.14 | 9.911 | 9.995 | 4,881,829 | -0.10(-0.95%) |
Oct 22, 2009 | 9.887 | 10.18 | 9.882 | 10.09 | 7,591,093 | +0.25(+2.58%) |
Oct 21, 2009 | 9.893 | 10.10 | 9.835 | 9.837 | 7,610,025 | -0.11(-1.07%) |
Oct 20, 2009 | 9.906 | 10.07 | 9.889 | 9.943 | 4,577,192 | -0.13(-1.27%) |
Oct 19, 2009 | 9.952 | 10.10 | 9.848 | 10.07 | 6,205,465 | +0.16(+1.64%) |
Oct 16, 2009 | 9.811 | 10.02 | 9.670 | 9.908 | 9,334,063 | +0.06(+0.62%) |
Oct 15, 2009 | 9.976 | 10.06 | 9.791 | 9.848 | 10,394,469 | -0.20(-2.03%) |
Oct 14, 2009 | 10.01 | 10.12 | 9.960 | 10.05 | 9,116,898 | +0.07(+0.65%) |
Oct 13, 2009 | 9.861 | 10.07 | 9.807 | 9.986 | 8,363,104 | +0.11(+1.07%) |
Oct 12, 2009 | 9.893 | 9.960 | 9.789 | 9.880 | 11,362,378 | +0.08(+0.86%) |
Oct 09, 2009 | 10.13 | 10.17 | 9.729 | 9.796 | 25,708,840 | -0.39(-3.81%) |
Oct 08, 2009 | 10.71 | 10.94 | 10.12 | 10.18 | 26,188,842 | -0.28(-2.71%) |
Oct 07, 2009 | 10.45 | 10.54 | 10.32 | 10.47 | 7,964,224 | -0.03(-0.33%) |
Oct 06, 2009 | 10.15 | 10.50 | 10.12 | 10.50 | 10,699,300 | +0.41(+4.04%) |
Oct 05, 2009 | 10.13 | 10.14 | 9.967 | 10.09 | 7,161,635 | +0.12(+1.24%) |
Oct 02, 2009 | 10.11 | 10.16 | 9.947 | 9.971 | 8,534,546 | -0.13(-1.25%) |