Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.07 | 9.953 | 9.953 | 9.953 | 2,729,646 | -0.04(-0.38%) |
Dec 30, 2009 | 9.953 | 10.00 | 9.940 | 9.991 | 6,458,324 | +0.08(+0.77%) |
Dec 29, 2009 | 9.915 | 9.928 | 9.877 | 9.915 | 4,658,940 | +0.06(+0.58%) |
Dec 28, 2009 | 9.915 | 9.921 | 9.832 | 9.858 | 4,250,886 | -0.04(-0.39%) |
Dec 24, 2009 | 9.883 | 9.928 | 9.883 | 9.896 | 4,011,140 | +0.06(+0.58%) |
Dec 23, 2009 | 9.845 | 9.858 | 9.782 | 9.839 | 7,817,120 | +0.11(+1.18%) |
Dec 22, 2009 | 9.737 | 9.775 | 9.699 | 9.724 | 8,301,920 | +0.07(+0.78%) |
Dec 21, 2009 | 9.600 | 9.668 | 9.594 | 9.649 | 5,416,503 | +0.02(+0.26%) |
Dec 18, 2009 | 9.674 | 9.693 | 9.572 | 9.625 | 16,582,729 | -0.06(-0.64%) |
Dec 17, 2009 | 9.736 | 9.736 | 9.674 | 9.686 | 8,724,548 | -0.25(-2.49%) |
Dec 16, 2009 | 9.916 | 9.947 | 9.872 | 9.934 | 6,413,349 | -0.00(-0.00%) |
Dec 15, 2009 | 9.934 | 9.987 | 9.885 | 9.934 | 4,427,995 | -0.08(-0.80%) |
Dec 14, 2009 | 10.03 | 10.04 | 9.996 | 10.01 | 5,183,190 | +0.00(+0.00%) |
Dec 11, 2009 | 10.01 | 10.05 | 9.971 | 10.01 | 3,652,211 | +0.03(+0.31%) |
Dec 10, 2009 | 9.984 | 10.03 | 9.965 | 9.984 | 5,453,020 | -0.01(-0.12%) |
Dec 09, 2009 | 9.965 | 10.01 | 9.903 | 9.996 | 9,101,928 | +0.03(+0.31%) |
Dec 08, 2009 | 9.990 | 10.00 | 9.922 | 9.965 | 6,954,253 | -0.09(-0.92%) |
Dec 07, 2009 | 10.10 | 10.13 | 10.03 | 10.06 | 8,130,618 | -0.07(-0.73%) |
Dec 04, 2009 | 10.21 | 10.25 | 10.05 | 10.13 | 7,557,979 | +0.06(+0.61%) |
Dec 03, 2009 | 10.16 | 10.19 | 10.05 | 10.07 | 6,908,233 | +0.03(+0.31%) |
Dec 02, 2009 | 10.04 | 10.11 | 10.02 | 10.04 | 7,810,044 | +0.02(+0.19%) |
Dec 01, 2009 | 10.01 | 10.08 | 10.00 | 10.02 | 7,298,046 | +0.20(+2.02%) |
Nov 30, 2009 | 9.767 | 9.848 | 9.724 | 9.823 | 25,647,234 | +0.11(+1.08%) |
Nov 27, 2009 | 9.606 | 9.792 | 9.563 | 9.717 | 9,591,996 | -0.24(-2.36%) |
Nov 25, 2009 | 9.897 | 9.959 | 9.891 | 9.953 | 3,605,925 | +0.11(+1.07%) |
Nov 24, 2009 | 9.854 | 9.934 | 9.779 | 9.848 | 8,221,431 | -0.09(-0.87%) |
Nov 23, 2009 | 9.971 | 10.01 | 9.922 | 9.934 | 4,998,980 | +0.11(+1.13%) |
Nov 20, 2009 | 9.773 | 9.829 | 9.767 | 9.823 | 3,171,290 | -0.03(-0.31%) |
Nov 19, 2009 | 9.872 | 9.885 | 9.755 | 9.854 | 5,867,537 | -0.07(-0.75%) |
Nov 18, 2009 | 9.990 | 9.990 | 9.878 | 9.928 | 3,837,233 | -0.12(-1.17%) |
Nov 17, 2009 | 10.02 | 10.07 | 9.971 | 10.05 | 5,406,917 | -0.06(-0.61%) |
Nov 16, 2009 | 10.06 | 10.15 | 10.05 | 10.11 | 6,274,547 | +0.15(+1.49%) |
Nov 13, 2009 | 9.928 | 9.996 | 9.878 | 9.959 | 6,434,102 | +0.06(+0.63%) |
Nov 12, 2009 | 9.953 | 10.01 | 9.841 | 9.897 | 6,301,256 | -0.06(-0.56%) |
Nov 11, 2009 | 10.01 | 10.05 | 9.947 | 9.953 | 7,177,849 | -0.01(-0.06%) |
Nov 10, 2009 | 9.959 | 9.990 | 9.891 | 9.959 | 6,351,487 | -0.09(-0.92%) |
Nov 09, 2009 | 9.940 | 10.06 | 9.909 | 10.05 | 5,138,809 | +0.26(+2.66%) |
Nov 06, 2009 | 9.748 | 9.829 | 9.717 | 9.792 | 6,393,611 | -0.02(-0.25%) |
Nov 05, 2009 | 9.779 | 9.829 | 9.717 | 9.817 | 5,507,013 | +0.08(+0.83%) |
Nov 04, 2009 | 9.798 | 9.854 | 9.699 | 9.736 | 7,919,999 | +0.06(+0.58%) |
Nov 03, 2009 | 9.581 | 9.680 | 9.556 | 9.680 | 7,838,001 | +0.02(+0.19%) |
Nov 02, 2009 | 9.705 | 9.817 | 9.581 | 9.662 | 12,050,290 | +0.04(+0.45%) |
Oct 30, 2009 | 9.835 | 9.860 | 9.569 | 9.618 | 15,901,159 | -0.17(-1.77%) |
Oct 29, 2009 | 9.693 | 9.878 | 9.680 | 9.792 | 13,085,635 | +0.18(+1.87%) |
Oct 28, 2009 | 9.742 | 9.786 | 9.575 | 9.612 | 20,245,810 | -0.25(-2.57%) |
Oct 27, 2009 | 9.928 | 9.959 | 9.829 | 9.866 | 8,877,017 | -0.10(-0.99%) |
Oct 26, 2009 | 10.09 | 10.16 | 9.922 | 9.965 | 7,607,183 | -0.07(-0.68%) |
Oct 23, 2009 | 10.04 | 10.05 | 9.978 | 10.03 | 8,756,603 | -0.11(-1.10%) |
Oct 22, 2009 | 10.10 | 10.18 | 10.01 | 10.14 | 10,120,459 | +0.03(+0.31%) |
Oct 21, 2009 | 10.11 | 10.26 | 10.08 | 10.11 | 10,824,606 | +0.02(+0.24%) |
Oct 20, 2009 | 10.06 | 10.13 | 10.06 | 10.09 | 10,725,557 | +0.14(+1.43%) |
Oct 19, 2009 | 9.903 | 9.996 | 9.860 | 9.947 | 8,441,013 | +0.20(+2.10%) |
Oct 16, 2009 | 9.798 | 9.798 | 9.711 | 9.742 | 6,790,027 | -0.16(-1.63%) |
Oct 15, 2009 | 9.804 | 9.903 | 9.804 | 9.903 | 5,027,586 | +0.00(+0.00%) |
Oct 14, 2009 | 9.891 | 9.947 | 9.848 | 9.903 | 8,235,568 | +0.20(+2.04%) |
Oct 13, 2009 | 9.693 | 9.705 | 9.612 | 9.705 | 7,622,338 | +0.01(+0.06%) |
Oct 12, 2009 | 9.730 | 9.742 | 9.668 | 9.699 | 5,133,989 | -0.05(-0.51%) |
Oct 09, 2009 | 9.705 | 9.755 | 9.693 | 9.748 | 9,663,777 | +0.04(+0.45%) |
Oct 08, 2009 | 9.711 | 9.761 | 9.656 | 9.705 | 9,489,744 | +0.15(+1.62%) |
Oct 07, 2009 | 9.538 | 9.563 | 9.495 | 9.550 | 7,482,951 | +0.08(+0.85%) |
Oct 06, 2009 | 9.451 | 9.538 | 9.414 | 9.470 | 11,373,732 | +0.09(+0.92%) |
Oct 05, 2009 | 9.296 | 9.426 | 9.247 | 9.383 | 10,135,085 | +0.11(+1.13%) |
Oct 02, 2009 | 9.290 | 9.364 | 9.203 | 9.278 | 29,568,754 | -0.07(-0.79%) |