Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.19 | 10.08 | 10.08 | 10.08 | 46,341,368 | -0.17(-1.68%) |
Dec 30, 2009 | 10.24 | 10.30 | 10.18 | 10.25 | 33,003,012 | -0.03(-0.32%) |
Dec 29, 2009 | 10.31 | 10.37 | 10.27 | 10.28 | 35,494,560 | -0.04(-0.38%) |
Dec 28, 2009 | 10.35 | 10.37 | 10.27 | 10.32 | 35,101,520 | +0.02(+0.16%) |
Dec 24, 2009 | 10.34 | 10.36 | 10.26 | 10.31 | 23,345,694 | +0.01(+0.11%) |
Dec 23, 2009 | 10.39 | 10.42 | 10.27 | 10.29 | 50,468,456 | -0.02(-0.16%) |
Dec 22, 2009 | 10.42 | 10.46 | 10.27 | 10.31 | 64,781,968 | +0.00(+0.00%) |
Dec 21, 2009 | 10.20 | 10.47 | 10.18 | 10.31 | 70,641,432 | +0.17(+1.69%) |
Dec 18, 2009 | 10.17 | 10.24 | 10.11 | 10.14 | 112,360,248 | +0.04(+0.44%) |
Dec 17, 2009 | 10.18 | 10.18 | 10.01 | 10.10 | 79,947,704 | -0.08(-0.82%) |
Dec 16, 2009 | 10.18 | 10.28 | 10.15 | 10.18 | 72,376,168 | +0.04(+0.44%) |
Dec 15, 2009 | 10.12 | 10.23 | 10.06 | 10.13 | 62,494,508 | -0.06(-0.60%) |
Dec 14, 2009 | 10.18 | 10.20 | 10.08 | 10.20 | 92,462,448 | +0.06(+0.55%) |
Dec 11, 2009 | 10.18 | 10.24 | 10.12 | 10.14 | 55,744,852 | -0.01(-0.11%) |
Dec 10, 2009 | 10.23 | 10.25 | 10.11 | 10.15 | 65,501,140 | +0.04(+0.44%) |
Dec 09, 2009 | 9.990 | 10.12 | 9.901 | 10.11 | 132,158,112 | +0.27(+2.70%) |
Dec 08, 2009 | 10.00 | 10.01 | 9.768 | 9.840 | 144,351,376 | -0.17(-1.66%) |
Dec 07, 2009 | 10.24 | 10.29 | 9.996 | 10.01 | 137,256,720 | -0.24(-2.33%) |
Dec 04, 2009 | 10.43 | 10.50 | 10.22 | 10.24 | 90,332,088 | -0.08(-0.81%) |
Dec 03, 2009 | 10.43 | 10.46 | 10.30 | 10.33 | 74,046,592 | -0.06(-0.53%) |
Dec 02, 2009 | 10.49 | 10.52 | 10.24 | 10.38 | 86,009,376 | -0.06(-0.58%) |
Dec 01, 2009 | 10.27 | 10.44 | 10.07 | 10.44 | 128,315,016 | +0.38(+3.74%) |
Nov 30, 2009 | 10.15 | 10.22 | 10.07 | 10.07 | 106,956,056 | -0.04(-0.44%) |
Nov 27, 2009 | 10.02 | 10.20 | 9.973 | 10.11 | 41,204,328 | -0.19(-1.83%) |
Nov 25, 2009 | 10.22 | 10.32 | 10.11 | 10.30 | 76,049,288 | +0.16(+1.53%) |
Nov 24, 2009 | 10.31 | 10.32 | 10.06 | 10.15 | 105,620,336 | -0.12(-1.19%) |
Nov 23, 2009 | 10.24 | 10.47 | 10.23 | 10.27 | 132,850,408 | +0.09(+0.93%) |
Nov 20, 2009 | 10.06 | 10.24 | 10.04 | 10.17 | 110,050,632 | +0.14(+1.38%) |
Nov 19, 2009 | 10.01 | 10.07 | 9.874 | 10.03 | 74,397,608 | -0.04(-0.44%) |
Nov 18, 2009 | 9.935 | 10.11 | 9.868 | 10.08 | 88,091,976 | +0.14(+1.39%) |
Nov 17, 2009 | 9.890 | 9.946 | 9.824 | 9.940 | 61,476,060 | +0.00(+0.00%) |
Nov 16, 2009 | 9.779 | 9.973 | 9.768 | 9.940 | 74,236,904 | +0.19(+1.99%) |
Nov 13, 2009 | 9.752 | 9.846 | 9.702 | 9.746 | 66,516,772 | -0.02(-0.17%) |
Nov 12, 2009 | 9.752 | 9.896 | 9.685 | 9.763 | 71,605,168 | +0.00(+0.00%) |
Nov 11, 2009 | 9.791 | 9.874 | 9.702 | 9.763 | 63,950,904 | +0.03(+0.34%) |
Nov 10, 2009 | 9.597 | 9.830 | 9.547 | 9.730 | 92,002,336 | +0.07(+0.75%) |
Nov 09, 2009 | 9.475 | 9.658 | 9.436 | 9.658 | 83,335,808 | +0.26(+2.77%) |
Nov 06, 2009 | 9.425 | 9.430 | 9.320 | 9.397 | 65,164,912 | +0.03(+0.35%) |
Nov 05, 2009 | 9.480 | 9.558 | 9.320 | 9.364 | 100,420,832 | -0.02(-0.18%) |
Nov 04, 2009 | 9.380 | 9.536 | 9.347 | 9.380 | 94,544,168 | +0.02(+0.24%) |
Nov 03, 2009 | 9.364 | 9.392 | 9.264 | 9.358 | 95,117,120 | -0.03(-0.35%) |
Nov 02, 2009 | 9.447 | 9.530 | 9.325 | 9.392 | 110,498,096 | -0.04(-0.47%) |
Oct 30, 2009 | 9.674 | 9.691 | 9.408 | 9.436 | 118,137,960 | -0.29(-2.96%) |
Oct 29, 2009 | 9.552 | 9.730 | 9.480 | 9.724 | 103,218,648 | +0.19(+1.98%) |
Oct 28, 2009 | 9.536 | 9.658 | 9.497 | 9.536 | 108,157,816 | -0.03(-0.29%) |
Oct 27, 2009 | 9.574 | 9.658 | 9.525 | 9.563 | 106,804,528 | +0.08(+0.82%) |
Oct 26, 2009 | 9.646 | 9.735 | 9.447 | 9.486 | 116,342,936 | -0.07(-0.75%) |
Oct 23, 2009 | 9.569 | 9.591 | 9.508 | 9.558 | 110,337,224 | -0.17(-1.77%) |
Oct 22, 2009 | 9.630 | 9.752 | 9.585 | 9.730 | 103,533,528 | +0.08(+0.86%) |
Oct 21, 2009 | 9.973 | 9.990 | 9.646 | 9.646 | 176,120,640 | -0.29(-2.90%) |
Oct 20, 2009 | 10.00 | 10.14 | 9.829 | 9.935 | 162,720,384 | -0.03(-0.28%) |
Oct 19, 2009 | 9.779 | 10.05 | 9.741 | 9.962 | 168,478,784 | +0.12(+1.18%) |
Oct 16, 2009 | 9.768 | 9.912 | 9.730 | 9.846 | 121,829,792 | +0.06(+0.62%) |
Oct 15, 2009 | 9.624 | 9.829 | 9.580 | 9.785 | 223,823,344 | +0.16(+1.67%) |
Oct 14, 2009 | 9.347 | 9.752 | 9.225 | 9.624 | 245,733,088 | +0.33(+3.52%) |
Oct 13, 2009 | 9.358 | 9.414 | 9.264 | 9.297 | 116,544,680 | -0.18(-1.87%) |
Oct 12, 2009 | 9.365 | 9.491 | 9.320 | 9.475 | 107,373,640 | +0.10(+1.06%) |
Oct 09, 2009 | 9.248 | 9.433 | 9.203 | 9.375 | 86,776,296 | +0.12(+1.32%) |
Oct 08, 2009 | 9.375 | 9.386 | 9.220 | 9.253 | 80,691,184 | +0.01(+0.06%) |
Oct 07, 2009 | 9.275 | 9.331 | 9.220 | 9.248 | 75,795,392 | -0.05(-0.54%) |
Oct 06, 2009 | 9.198 | 9.405 | 9.142 | 9.297 | 99,571,112 | +0.21(+2.32%) |
Oct 05, 2009 | 8.959 | 9.142 | 8.904 | 9.087 | 74,589,648 | +0.14(+1.55%) |
Oct 02, 2009 | 9.065 | 9.153 | 8.910 | 8.948 | 90,966,208 | -0.07(-0.80%) |