Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.836 | 9.632 | 9.632 | 9.632 | 2,259,559 | -0.18(-1.84%) |
Dec 30, 2009 | 9.852 | 9.876 | 9.766 | 9.813 | 1,812,791 | -0.05(-0.56%) |
Dec 29, 2009 | 9.899 | 9.978 | 9.836 | 9.868 | 1,699,805 | -0.04(-0.40%) |
Dec 28, 2009 | 9.797 | 9.923 | 9.734 | 9.907 | 2,390,764 | +0.14(+1.45%) |
Dec 24, 2009 | 9.648 | 9.774 | 9.624 | 9.766 | 1,707,711 | +0.08(+0.81%) |
Dec 23, 2009 | 9.758 | 9.766 | 9.640 | 9.687 | 2,971,813 | +0.00(+0.00%) |
Dec 22, 2009 | 9.617 | 9.734 | 9.617 | 9.687 | 2,814,164 | +0.05(+0.49%) |
Dec 21, 2009 | 9.546 | 9.719 | 9.546 | 9.640 | 2,603,970 | +0.08(+0.82%) |
Dec 18, 2009 | 9.569 | 9.640 | 9.467 | 9.562 | 4,508,892 | -0.02(-0.16%) |
Dec 17, 2009 | 9.781 | 9.787 | 9.577 | 9.577 | 3,973,304 | -0.21(-2.17%) |
Dec 16, 2009 | 9.844 | 9.899 | 9.766 | 9.789 | 2,527,022 | -0.05(-0.48%) |
Dec 15, 2009 | 9.978 | 9.993 | 9.789 | 9.836 | 2,916,249 | -0.14(-1.42%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.938 | 9.978 | 3,090,893 | +0.05(+0.55%) |
Dec 11, 2009 | 9.978 | 10.10 | 9.915 | 9.923 | 4,568,793 | +0.02(+0.24%) |
Dec 10, 2009 | 9.907 | 9.985 | 9.844 | 9.899 | 5,558,615 | +0.05(+0.56%) |
Dec 09, 2009 | 9.915 | 9.962 | 9.758 | 9.844 | 5,462,006 | -0.03(-0.32%) |
Dec 08, 2009 | 10.00 | 10.04 | 9.836 | 9.876 | 5,596,606 | -0.10(-1.02%) |
Dec 07, 2009 | 9.860 | 10.03 | 9.828 | 9.978 | 7,106,975 | +0.09(+0.87%) |
Dec 04, 2009 | 9.844 | 9.993 | 9.703 | 9.891 | 8,842,883 | +0.12(+1.20%) |
Dec 03, 2009 | 9.522 | 9.836 | 9.522 | 9.774 | 9,061,638 | +0.20(+2.13%) |
Dec 02, 2009 | 9.632 | 9.750 | 9.514 | 9.569 | 7,536,032 | -0.03(-0.33%) |
Dec 01, 2009 | 9.522 | 9.656 | 9.452 | 9.601 | 5,178,797 | +0.16(+1.75%) |
Nov 30, 2009 | 9.640 | 9.640 | 9.373 | 9.436 | 5,617,001 | -0.21(-2.20%) |
Nov 27, 2009 | 9.609 | 9.703 | 9.522 | 9.648 | 3,345,468 | -0.10(-1.05%) |
Nov 25, 2009 | 9.766 | 9.805 | 9.609 | 9.750 | 5,950,886 | -0.18(-1.82%) |
Nov 24, 2009 | 10.06 | 10.11 | 9.671 | 9.931 | 8,100,701 | -0.18(-1.79%) |
Nov 23, 2009 | 10.09 | 10.38 | 9.970 | 10.11 | 6,344,896 | -0.15(-1.45%) |
Nov 20, 2009 | 10.22 | 10.35 | 10.04 | 10.26 | 6,564,576 | +0.00(+0.00%) |
Nov 19, 2009 | 10.37 | 10.52 | 10.11 | 10.26 | 3,939,970 | -0.02(-0.15%) |
Nov 18, 2009 | 10.19 | 10.40 | 10.19 | 10.28 | 3,831,051 | +0.06(+0.61%) |
Nov 17, 2009 | 10.22 | 10.27 | 10.12 | 10.21 | 3,518,428 | -0.02(-0.15%) |
Nov 16, 2009 | 10.17 | 10.32 | 10.15 | 10.23 | 4,012,605 | +0.09(+0.93%) |
Nov 13, 2009 | 10.16 | 10.20 | 10.08 | 10.13 | 6,418,631 | -0.05(-0.46%) |
Nov 12, 2009 | 10.22 | 10.45 | 10.17 | 10.18 | 4,203,655 | -0.06(-0.54%) |
Nov 11, 2009 | 9.954 | 10.47 | 9.954 | 10.24 | 6,080,744 | -0.12(-1.14%) |
Nov 10, 2009 | 10.22 | 10.51 | 10.21 | 10.35 | 5,534,743 | +0.07(+0.69%) |
Nov 09, 2009 | 10.17 | 10.32 | 10.11 | 10.28 | 4,879,308 | +0.18(+1.79%) |
Nov 06, 2009 | 9.931 | 10.17 | 9.852 | 10.10 | 4,622,848 | +0.18(+1.82%) |
Nov 05, 2009 | 9.876 | 10.04 | 9.844 | 9.923 | 5,407,400 | +0.12(+1.20%) |
Nov 04, 2009 | 9.907 | 10.02 | 9.766 | 9.805 | 7,759,921 | -0.09(-0.87%) |
Nov 03, 2009 | 9.915 | 10.02 | 9.797 | 9.891 | 6,348,127 | -0.09(-0.87%) |
Nov 02, 2009 | 9.876 | 10.03 | 9.789 | 9.978 | 6,310,544 | +0.15(+1.52%) |
Oct 30, 2009 | 9.931 | 10.08 | 9.781 | 9.828 | 8,819,329 | -0.42(-4.14%) |
Oct 29, 2009 | 9.836 | 10.26 | 9.750 | 10.25 | 7,059,939 | +0.50(+5.15%) |
Oct 28, 2009 | 9.703 | 9.781 | 9.514 | 9.750 | 6,786,908 | +0.06(+0.65%) |
Oct 27, 2009 | 9.491 | 9.750 | 9.444 | 9.687 | 7,762,708 | +0.23(+2.41%) |
Oct 26, 2009 | 9.538 | 9.695 | 9.420 | 9.460 | 3,900,228 | -0.02(-0.17%) |
Oct 23, 2009 | 9.538 | 9.546 | 9.460 | 9.475 | 3,865,261 | -0.21(-2.19%) |
Oct 22, 2009 | 9.640 | 9.719 | 9.460 | 9.687 | 5,783,800 | +0.09(+0.98%) |
Oct 21, 2009 | 9.577 | 9.774 | 9.507 | 9.593 | 4,634,041 | +0.05(+0.58%) |
Oct 20, 2009 | 9.569 | 9.601 | 9.514 | 9.538 | 5,182,664 | -0.11(-1.14%) |
Oct 19, 2009 | 9.719 | 9.883 | 9.624 | 9.648 | 6,558,076 | -0.09(-0.97%) |
Oct 16, 2009 | 9.624 | 9.844 | 9.507 | 9.742 | 5,646,335 | +0.07(+0.73%) |
Oct 15, 2009 | 9.656 | 9.679 | 9.350 | 9.671 | 7,524,526 | -0.05(-0.48%) |
Oct 14, 2009 | 9.915 | 10.12 | 9.562 | 9.719 | 9,045,349 | -0.24(-2.44%) |
Oct 13, 2009 | 9.954 | 10.03 | 9.891 | 9.962 | 4,000,594 | -0.02(-0.16%) |
Oct 12, 2009 | 10.02 | 10.10 | 9.954 | 9.978 | 2,892,633 | -0.03(-0.31%) |
Oct 09, 2009 | 9.844 | 10.04 | 9.774 | 10.01 | 4,784,194 | +0.20(+2.00%) |
Oct 08, 2009 | 9.789 | 9.860 | 9.648 | 9.813 | 3,395,280 | +0.07(+0.73%) |
Oct 07, 2009 | 9.868 | 9.907 | 9.719 | 9.742 | 2,703,271 | -0.11(-1.12%) |
Oct 06, 2009 | 9.656 | 9.899 | 9.656 | 9.852 | 4,268,808 | +0.16(+1.62%) |
Oct 05, 2009 | 9.640 | 9.758 | 9.405 | 9.695 | 6,161,676 | +0.02(+0.24%) |
Oct 02, 2009 | 9.617 | 9.766 | 9.436 | 9.671 | 4,153,520 | +0.00(+0.00%) |