Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.26 | 10.27 | 10.27 | 10.27 | 4,097,256 | +0.04(+0.41%) |
Dec 30, 2009 | 10.22 | 10.34 | 10.12 | 10.23 | 3,819,088 | -0.07(-0.65%) |
Dec 29, 2009 | 10.19 | 10.33 | 10.18 | 10.29 | 3,564,333 | +0.13(+1.31%) |
Dec 28, 2009 | 9.884 | 10.19 | 9.884 | 10.16 | 4,028,048 | +0.29(+2.94%) |
Dec 24, 2009 | 9.974 | 9.986 | 9.823 | 9.871 | 1,208,112 | -0.04(-0.43%) |
Dec 23, 2009 | 10.01 | 10.06 | 9.835 | 9.914 | 3,953,663 | -0.07(-0.73%) |
Dec 22, 2009 | 10.08 | 10.13 | 9.914 | 9.986 | 3,279,698 | -0.08(-0.78%) |
Dec 21, 2009 | 9.871 | 10.10 | 9.811 | 10.06 | 4,424,185 | +0.22(+2.27%) |
Dec 18, 2009 | 9.950 | 10.02 | 9.642 | 9.841 | 5,746,996 | -0.09(-0.91%) |
Dec 17, 2009 | 9.908 | 10.02 | 9.877 | 9.932 | 4,542,821 | -0.09(-0.85%) |
Dec 16, 2009 | 9.938 | 10.13 | 9.877 | 10.02 | 8,633,012 | +0.10(+1.04%) |
Dec 15, 2009 | 9.932 | 9.938 | 9.714 | 9.914 | 5,193,819 | -0.05(-0.49%) |
Dec 14, 2009 | 9.859 | 9.980 | 9.853 | 9.962 | 4,396,614 | +0.15(+1.54%) |
Dec 11, 2009 | 9.714 | 9.877 | 9.672 | 9.811 | 6,968,378 | +0.26(+2.72%) |
Dec 10, 2009 | 9.418 | 9.696 | 9.418 | 9.551 | 5,587,926 | +0.13(+1.35%) |
Dec 09, 2009 | 9.545 | 9.545 | 9.267 | 9.424 | 5,308,991 | -0.15(-1.52%) |
Dec 08, 2009 | 9.502 | 9.654 | 9.388 | 9.569 | 5,528,725 | -0.02(-0.25%) |
Dec 07, 2009 | 9.660 | 9.738 | 9.539 | 9.593 | 6,354,841 | -0.02(-0.25%) |
Dec 04, 2009 | 9.660 | 9.847 | 9.533 | 9.617 | 10,394,207 | +0.21(+2.19%) |
Dec 03, 2009 | 9.375 | 9.708 | 9.297 | 9.412 | 13,421,134 | +0.19(+2.03%) |
Dec 02, 2009 | 9.285 | 9.427 | 9.170 | 9.224 | 7,533,671 | -0.01(-0.13%) |
Dec 01, 2009 | 9.394 | 9.502 | 9.212 | 9.236 | 8,658,354 | -0.07(-0.72%) |
Nov 30, 2009 | 9.375 | 9.545 | 9.067 | 9.303 | 18,565,114 | +0.21(+2.33%) |
Nov 27, 2009 | 9.158 | 9.236 | 8.982 | 9.091 | 5,103,578 | -0.22(-2.34%) |
Nov 25, 2009 | 9.164 | 9.357 | 9.127 | 9.309 | 7,598,556 | +0.08(+0.92%) |
Nov 24, 2009 | 9.194 | 9.527 | 8.795 | 9.224 | 20,391,872 | +0.43(+4.88%) |
Nov 23, 2009 | 8.976 | 9.000 | 8.692 | 8.795 | 13,551,612 | -0.05(-0.55%) |
Nov 20, 2009 | 8.898 | 9.103 | 8.728 | 8.843 | 10,817,483 | -0.13(-1.48%) |
Nov 19, 2009 | 9.261 | 9.261 | 8.898 | 8.976 | 13,147,561 | -0.26(-2.82%) |
Nov 18, 2009 | 9.315 | 9.375 | 9.127 | 9.236 | 10,258,230 | -0.09(-0.97%) |
Nov 17, 2009 | 9.738 | 9.738 | 9.285 | 9.327 | 10,689,149 | -0.44(-4.46%) |
Nov 16, 2009 | 9.654 | 9.908 | 9.611 | 9.763 | 7,753,256 | +0.17(+1.77%) |
Nov 13, 2009 | 9.515 | 9.678 | 9.424 | 9.593 | 5,807,025 | +0.12(+1.28%) |
Nov 12, 2009 | 9.775 | 9.811 | 9.442 | 9.472 | 7,433,272 | -0.28(-2.91%) |
Nov 11, 2009 | 9.896 | 9.902 | 9.599 | 9.757 | 6,493,277 | -0.07(-0.74%) |
Nov 10, 2009 | 9.678 | 9.890 | 9.660 | 9.829 | 6,791,680 | +0.05(+0.56%) |
Nov 09, 2009 | 9.684 | 9.859 | 9.593 | 9.775 | 8,546,647 | +0.19(+2.02%) |
Nov 06, 2009 | 9.527 | 9.720 | 9.394 | 9.581 | 13,484,958 | +0.16(+1.73%) |
Nov 05, 2009 | 9.702 | 9.962 | 9.388 | 9.418 | 31,689,378 | -1.39(-12.82%) |
Nov 04, 2009 | 10.68 | 11.13 | 10.68 | 10.80 | 10,592,336 | -0.12(-1.11%) |
Nov 03, 2009 | 10.56 | 10.93 | 10.48 | 10.92 | 7,428,518 | +0.29(+2.73%) |
Nov 02, 2009 | 10.67 | 10.78 | 10.36 | 10.63 | 8,072,223 | +0.05(+0.52%) |
Oct 30, 2009 | 10.98 | 11.03 | 10.43 | 10.58 | 9,496,067 | -0.44(-4.01%) |
Oct 29, 2009 | 10.69 | 11.20 | 10.69 | 11.02 | 7,765,121 | +0.39(+3.64%) |
Oct 28, 2009 | 11.08 | 11.20 | 10.59 | 10.63 | 8,383,914 | -0.48(-4.30%) |
Oct 27, 2009 | 11.39 | 11.47 | 11.03 | 11.11 | 8,094,861 | -0.27(-2.39%) |
Oct 26, 2009 | 11.50 | 11.72 | 11.33 | 11.38 | 6,485,603 | -0.13(-1.10%) |
Oct 23, 2009 | 11.65 | 11.67 | 11.47 | 11.51 | 6,582,956 | -0.29(-2.46%) |
Oct 22, 2009 | 11.53 | 11.92 | 11.49 | 11.80 | 10,972,717 | +0.31(+2.68%) |
Oct 21, 2009 | 11.73 | 11.94 | 11.49 | 11.49 | 7,122,229 | -0.19(-1.66%) |
Oct 20, 2009 | 11.59 | 11.71 | 11.58 | 11.69 | 7,908,310 | -0.18(-1.53%) |
Oct 19, 2009 | 11.75 | 12.01 | 11.67 | 11.87 | 7,532,772 | +0.10(+0.87%) |
Oct 16, 2009 | 11.64 | 11.91 | 11.55 | 11.76 | 13,131,546 | +0.06(+0.52%) |
Oct 15, 2009 | 11.53 | 11.79 | 11.47 | 11.70 | 9,833,065 | +0.08(+0.68%) |
Oct 14, 2009 | 11.52 | 11.69 | 11.43 | 11.63 | 8,324,382 | +0.21(+1.80%) |
Oct 13, 2009 | 11.34 | 11.57 | 11.26 | 11.42 | 12,353,414 | +0.05(+0.48%) |
Oct 12, 2009 | 11.41 | 11.46 | 11.29 | 11.37 | 10,281,667 | +0.26(+2.34%) |
Oct 09, 2009 | 10.92 | 11.17 | 10.81 | 11.11 | 9,832,774 | +0.13(+1.21%) |
Oct 08, 2009 | 10.59 | 11.12 | 10.44 | 10.97 | 24,436,798 | +0.90(+8.88%) |
Oct 07, 2009 | 10.11 | 10.23 | 9.968 | 10.08 | 8,469,601 | -0.10(-0.95%) |
Oct 06, 2009 | 10.09 | 10.28 | 9.986 | 10.17 | 9,935,160 | +0.19(+1.88%) |
Oct 05, 2009 | 9.750 | 10.03 | 9.720 | 9.986 | 8,962,348 | +0.27(+2.74%) |
Oct 02, 2009 | 9.702 | 9.877 | 9.623 | 9.720 | 8,147,816 | -0.04(-0.43%) |