Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.04 | 9.929 | 9.929 | 9.929 | 47,040,240 | -0.17(-1.68%) |
Dec 30, 2009 | 10.09 | 10.15 | 10.03 | 10.10 | 33,500,728 | -0.03(-0.32%) |
Dec 29, 2009 | 10.16 | 10.21 | 10.12 | 10.13 | 36,029,848 | -0.04(-0.38%) |
Dec 28, 2009 | 10.20 | 10.22 | 10.11 | 10.17 | 35,630,884 | +0.02(+0.16%) |
Dec 24, 2009 | 10.19 | 10.20 | 10.10 | 10.15 | 23,697,768 | +0.01(+0.11%) |
Dec 23, 2009 | 10.24 | 10.26 | 10.11 | 10.14 | 51,229,568 | -0.02(-0.16%) |
Dec 22, 2009 | 10.26 | 10.30 | 10.12 | 10.16 | 65,758,940 | +0.00(+0.00%) |
Dec 21, 2009 | 10.04 | 10.31 | 10.03 | 10.16 | 71,706,768 | +0.17(+1.69%) |
Dec 18, 2009 | 10.02 | 10.09 | 9.962 | 9.989 | 114,054,736 | +0.04(+0.44%) |
Dec 17, 2009 | 10.03 | 10.03 | 9.858 | 9.945 | 81,153,384 | -0.08(-0.82%) |
Dec 16, 2009 | 10.03 | 10.13 | 9.994 | 10.03 | 73,467,672 | +0.04(+0.44%) |
Dec 15, 2009 | 9.967 | 10.08 | 9.913 | 9.983 | 63,436,984 | -0.06(-0.60%) |
Dec 14, 2009 | 10.03 | 10.05 | 9.929 | 10.04 | 93,856,872 | +0.05(+0.55%) |
Dec 11, 2009 | 10.03 | 10.09 | 9.967 | 9.989 | 56,585,536 | -0.01(-0.11%) |
Dec 10, 2009 | 10.08 | 10.10 | 9.962 | 10.000 | 66,488,956 | +0.04(+0.44%) |
Dec 09, 2009 | 9.842 | 9.967 | 9.754 | 9.956 | 134,151,176 | +0.26(+2.70%) |
Dec 08, 2009 | 9.852 | 9.863 | 9.623 | 9.694 | 146,528,320 | -0.16(-1.66%) |
Dec 07, 2009 | 10.09 | 10.14 | 9.847 | 9.858 | 139,326,688 | -0.23(-2.33%) |
Dec 04, 2009 | 10.28 | 10.34 | 10.07 | 10.09 | 91,694,384 | -0.08(-0.80%) |
Dec 03, 2009 | 10.28 | 10.31 | 10.15 | 10.17 | 75,163,288 | -0.05(-0.53%) |
Dec 02, 2009 | 10.34 | 10.37 | 10.09 | 10.23 | 87,306,480 | -0.06(-0.58%) |
Dec 01, 2009 | 10.12 | 10.29 | 9.918 | 10.29 | 130,250,128 | +0.37(+3.74%) |
Nov 30, 2009 | 9.994 | 10.07 | 9.917 | 9.918 | 108,569,048 | -0.04(-0.44%) |
Nov 27, 2009 | 9.869 | 10.05 | 9.825 | 9.962 | 41,825,728 | -0.19(-1.83%) |
Nov 25, 2009 | 10.07 | 10.16 | 9.962 | 10.15 | 77,196,184 | +0.15(+1.53%) |
Nov 24, 2009 | 10.16 | 10.17 | 9.913 | 9.994 | 107,213,184 | -0.12(-1.19%) |
Nov 23, 2009 | 10.09 | 10.32 | 10.08 | 10.11 | 134,853,904 | +0.09(+0.93%) |
Nov 20, 2009 | 9.907 | 10.09 | 9.891 | 10.02 | 111,710,296 | +0.14(+1.38%) |
Nov 19, 2009 | 9.863 | 9.918 | 9.727 | 9.885 | 75,519,592 | -0.04(-0.44%) |
Nov 18, 2009 | 9.787 | 9.956 | 9.721 | 9.929 | 89,420,480 | +0.14(+1.39%) |
Nov 17, 2009 | 9.743 | 9.798 | 9.678 | 9.792 | 62,403,176 | +0.00(+0.00%) |
Nov 16, 2009 | 9.634 | 9.825 | 9.623 | 9.792 | 75,356,464 | +0.19(+1.99%) |
Nov 13, 2009 | 9.607 | 9.700 | 9.558 | 9.601 | 67,519,904 | -0.02(-0.17%) |
Nov 12, 2009 | 9.607 | 9.749 | 9.541 | 9.618 | 72,685,032 | +0.00(+0.00%) |
Nov 11, 2009 | 9.645 | 9.727 | 9.558 | 9.618 | 64,915,340 | +0.03(+0.34%) |
Nov 10, 2009 | 9.454 | 9.684 | 9.405 | 9.585 | 93,389,816 | +0.07(+0.75%) |
Nov 09, 2009 | 9.334 | 9.514 | 9.296 | 9.514 | 84,592,584 | +0.26(+2.77%) |
Nov 06, 2009 | 9.285 | 9.290 | 9.181 | 9.258 | 66,147,656 | +0.03(+0.36%) |
Nov 05, 2009 | 9.339 | 9.416 | 9.181 | 9.225 | 101,935,272 | -0.02(-0.18%) |
Nov 04, 2009 | 9.241 | 9.394 | 9.208 | 9.241 | 95,969,984 | +0.02(+0.24%) |
Nov 03, 2009 | 9.225 | 9.252 | 9.127 | 9.219 | 96,551,568 | -0.03(-0.35%) |
Nov 02, 2009 | 9.307 | 9.389 | 9.187 | 9.252 | 112,164,512 | -0.04(-0.47%) |
Oct 30, 2009 | 9.530 | 9.547 | 9.268 | 9.296 | 119,919,584 | -0.28(-2.96%) |
Oct 29, 2009 | 9.410 | 9.585 | 9.339 | 9.580 | 104,775,280 | +0.19(+1.98%) |
Oct 28, 2009 | 9.394 | 9.514 | 9.356 | 9.394 | 109,788,936 | -0.03(-0.29%) |
Oct 27, 2009 | 9.432 | 9.514 | 9.383 | 9.421 | 108,415,240 | +0.08(+0.82%) |
Oct 26, 2009 | 9.503 | 9.590 | 9.307 | 9.345 | 118,097,496 | -0.07(-0.75%) |
Oct 23, 2009 | 9.427 | 9.449 | 9.367 | 9.416 | 112,001,216 | -0.17(-1.77%) |
Oct 22, 2009 | 9.487 | 9.607 | 9.443 | 9.585 | 105,094,912 | +0.08(+0.86%) |
Oct 21, 2009 | 9.825 | 9.842 | 9.503 | 9.503 | 178,776,704 | -0.28(-2.90%) |
Oct 20, 2009 | 9.852 | 9.989 | 9.683 | 9.787 | 165,174,368 | -0.03(-0.28%) |
Oct 19, 2009 | 9.634 | 9.902 | 9.596 | 9.814 | 171,019,600 | +0.11(+1.18%) |
Oct 16, 2009 | 9.623 | 9.765 | 9.585 | 9.700 | 123,667,096 | +0.06(+0.62%) |
Oct 15, 2009 | 9.481 | 9.683 | 9.438 | 9.640 | 227,198,800 | +0.16(+1.67%) |
Oct 14, 2009 | 9.208 | 9.607 | 9.088 | 9.481 | 249,438,976 | +0.32(+3.52%) |
Oct 13, 2009 | 9.219 | 9.274 | 9.127 | 9.159 | 118,302,280 | -0.17(-1.87%) |
Oct 12, 2009 | 9.226 | 9.350 | 9.181 | 9.334 | 108,992,936 | +0.10(+1.06%) |
Oct 09, 2009 | 9.110 | 9.293 | 9.066 | 9.236 | 88,084,968 | +0.12(+1.32%) |
Oct 08, 2009 | 9.236 | 9.247 | 9.083 | 9.116 | 81,908,080 | +0.01(+0.06%) |
Oct 07, 2009 | 9.137 | 9.192 | 9.083 | 9.110 | 76,938,456 | -0.05(-0.54%) |
Oct 06, 2009 | 9.061 | 9.266 | 9.006 | 9.159 | 101,072,736 | +0.21(+2.32%) |
Oct 05, 2009 | 8.826 | 9.006 | 8.772 | 8.952 | 75,714,528 | +0.14(+1.55%) |
Oct 02, 2009 | 8.930 | 9.017 | 8.777 | 8.815 | 92,338,064 | -0.07(-0.80%) |