Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.329 | 9.334 | 9.334 | 9.334 | 2,745,224 | -0.04(-0.42%) |
Dec 30, 2009 | 9.398 | 9.403 | 9.336 | 9.373 | 1,322,354 | -0.01(-0.15%) |
Dec 29, 2009 | 9.355 | 9.419 | 9.314 | 9.387 | 2,036,034 | +0.12(+1.29%) |
Dec 28, 2009 | 9.410 | 9.486 | 9.228 | 9.267 | 1,834,788 | -0.13(-1.37%) |
Dec 24, 2009 | 9.306 | 9.447 | 9.288 | 9.396 | 765,524 | +0.14(+1.47%) |
Dec 23, 2009 | 9.327 | 9.424 | 9.237 | 9.260 | 4,560,045 | -0.06(-0.67%) |
Dec 22, 2009 | 9.375 | 9.442 | 9.260 | 9.323 | 2,969,571 | -0.05(-0.52%) |
Dec 21, 2009 | 9.339 | 9.557 | 9.256 | 9.371 | 3,757,458 | -0.05(-0.54%) |
Dec 18, 2009 | 9.548 | 9.548 | 9.332 | 9.421 | 3,590,976 | -0.07(-0.73%) |
Dec 17, 2009 | 9.594 | 9.661 | 9.447 | 9.490 | 4,750,994 | -0.25(-2.57%) |
Dec 16, 2009 | 9.647 | 9.803 | 9.601 | 9.741 | 3,356,119 | +0.09(+0.88%) |
Dec 15, 2009 | 9.532 | 9.721 | 9.490 | 9.656 | 4,030,351 | +0.05(+0.48%) |
Dec 14, 2009 | 9.520 | 9.658 | 9.520 | 9.610 | 5,015,850 | +0.14(+1.46%) |
Dec 11, 2009 | 9.612 | 9.663 | 9.359 | 9.472 | 5,444,963 | -0.36(-3.67%) |
Dec 10, 2009 | 9.829 | 9.914 | 9.755 | 9.833 | 2,341,312 | +0.04(+0.45%) |
Dec 09, 2009 | 9.868 | 9.868 | 9.663 | 9.790 | 2,798,081 | -0.16(-1.62%) |
Dec 08, 2009 | 9.951 | 10.03 | 9.803 | 9.951 | 1,554,290 | -0.02(-0.16%) |
Dec 07, 2009 | 10.01 | 10.06 | 9.935 | 9.967 | 2,455,724 | -0.01(-0.07%) |
Dec 04, 2009 | 9.978 | 10.10 | 9.785 | 9.974 | 2,487,809 | +0.13(+1.36%) |
Dec 03, 2009 | 9.948 | 9.994 | 9.815 | 9.840 | 2,624,110 | -0.11(-1.09%) |
Dec 02, 2009 | 10.11 | 10.18 | 9.898 | 9.948 | 2,759,250 | -0.17(-1.68%) |
Dec 01, 2009 | 9.785 | 10.22 | 9.767 | 10.12 | 3,518,438 | +0.47(+4.86%) |
Nov 30, 2009 | 9.755 | 9.783 | 9.571 | 9.649 | 3,904,716 | -0.11(-1.11%) |
Nov 27, 2009 | 9.780 | 9.806 | 9.571 | 9.757 | 860,434 | -0.22(-2.19%) |
Nov 25, 2009 | 10.01 | 10.02 | 9.868 | 9.976 | 1,739,553 | +0.02(+0.23%) |
Nov 24, 2009 | 10.03 | 10.03 | 9.803 | 9.953 | 1,463,105 | -0.06(-0.62%) |
Nov 23, 2009 | 9.806 | 10.06 | 9.806 | 10.02 | 2,635,689 | +0.26(+2.66%) |
Nov 20, 2009 | 9.764 | 9.836 | 9.691 | 9.755 | 2,854,733 | -0.07(-0.68%) |
Nov 19, 2009 | 9.921 | 9.921 | 9.732 | 9.822 | 3,057,439 | -0.22(-2.18%) |
Nov 18, 2009 | 10.05 | 10.13 | 9.925 | 10.04 | 1,925,590 | +0.01(+0.14%) |
Nov 17, 2009 | 9.905 | 10.05 | 9.849 | 10.03 | 2,934,291 | +0.10(+1.00%) |
Nov 16, 2009 | 9.663 | 9.981 | 9.642 | 9.928 | 2,845,319 | +0.29(+3.03%) |
Nov 13, 2009 | 9.592 | 9.642 | 9.539 | 9.635 | 2,007,325 | +0.06(+0.62%) |
Nov 12, 2009 | 9.638 | 9.647 | 9.497 | 9.576 | 2,470,302 | -0.04(-0.43%) |
Nov 11, 2009 | 9.516 | 9.656 | 9.444 | 9.617 | 3,448,238 | +0.21(+2.20%) |
Nov 10, 2009 | 9.196 | 9.458 | 9.189 | 9.410 | 4,824,006 | +0.21(+2.25%) |
Nov 09, 2009 | 9.194 | 9.214 | 9.148 | 9.203 | 3,639,887 | +0.08(+0.83%) |
Nov 06, 2009 | 9.040 | 9.180 | 8.973 | 9.127 | 5,261,929 | +0.05(+0.56%) |
Nov 05, 2009 | 8.819 | 9.076 | 8.793 | 9.076 | 3,907,398 | +0.32(+3.62%) |
Nov 04, 2009 | 8.635 | 8.895 | 8.635 | 8.759 | 4,298,767 | +0.12(+1.44%) |
Nov 03, 2009 | 8.510 | 8.662 | 8.128 | 8.635 | 9,932,093 | +0.66(+8.34%) |
Nov 02, 2009 | 7.712 | 7.974 | 7.682 | 7.970 | 3,293,630 | +0.23(+2.94%) |
Oct 30, 2009 | 8.016 | 8.053 | 7.675 | 7.742 | 3,126,552 | -0.26(-3.19%) |
Oct 29, 2009 | 7.765 | 8.058 | 7.737 | 7.997 | 2,904,787 | +0.26(+3.36%) |
Oct 28, 2009 | 8.243 | 8.243 | 7.714 | 7.737 | 4,947,815 | -0.52(-6.24%) |
Oct 27, 2009 | 8.568 | 8.583 | 8.220 | 8.253 | 3,077,328 | -0.32(-3.68%) |
Oct 26, 2009 | 8.796 | 8.931 | 8.554 | 8.568 | 2,737,918 | -0.17(-2.00%) |
Oct 23, 2009 | 8.745 | 8.754 | 8.715 | 8.743 | 2,422,469 | -0.13(-1.43%) |
Oct 22, 2009 | 8.780 | 8.913 | 8.743 | 8.869 | 2,417,188 | +0.06(+0.68%) |
Oct 21, 2009 | 8.851 | 9.017 | 8.789 | 8.809 | 2,761,775 | -0.03(-0.34%) |
Oct 20, 2009 | 8.614 | 8.855 | 8.602 | 8.839 | 4,919,928 | +0.29(+3.36%) |
Oct 19, 2009 | 8.547 | 8.644 | 8.453 | 8.552 | 1,948,044 | -0.01(-0.08%) |
Oct 16, 2009 | 8.545 | 8.602 | 8.494 | 8.559 | 1,973,719 | +0.09(+1.03%) |
Oct 15, 2009 | 8.471 | 8.568 | 8.391 | 8.471 | 2,163,290 | -0.06(-0.70%) |
Oct 14, 2009 | 8.494 | 8.582 | 8.460 | 8.531 | 4,280,159 | +0.08(+0.90%) |
Oct 13, 2009 | 8.271 | 8.490 | 8.227 | 8.455 | 3,974,334 | +0.18(+2.14%) |
Oct 12, 2009 | 8.340 | 8.448 | 8.220 | 8.278 | 2,603,895 | -0.07(-0.80%) |
Oct 09, 2009 | 8.145 | 8.462 | 8.110 | 8.345 | 4,331,356 | +0.22(+2.72%) |
Oct 08, 2009 | 7.937 | 8.145 | 7.910 | 8.124 | 2,464,343 | +0.26(+3.28%) |
Oct 07, 2009 | 7.836 | 7.903 | 7.804 | 7.866 | 1,922,656 | -0.02(-0.20%) |
Oct 06, 2009 | 7.707 | 7.977 | 7.668 | 7.882 | 3,010,280 | +0.20(+2.67%) |
Oct 05, 2009 | 7.521 | 7.705 | 7.429 | 7.678 | 2,244,003 | +0.23(+3.03%) |
Oct 02, 2009 | 7.314 | 7.535 | 7.240 | 7.452 | 1,930,971 | +0.09(+1.16%) |