Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.14 | 10.03 | 10.03 | 10.03 | 2,709,974 | -0.04(-0.38%) |
Dec 30, 2009 | 10.03 | 10.08 | 10.01 | 10.06 | 6,411,781 | +0.08(+0.77%) |
Dec 29, 2009 | 9.987 | 10.000 | 9.949 | 9.987 | 4,625,364 | +0.06(+0.58%) |
Dec 28, 2009 | 9.987 | 9.993 | 9.904 | 9.929 | 4,220,251 | -0.04(-0.39%) |
Dec 24, 2009 | 9.955 | 10.000 | 9.955 | 9.968 | 3,982,232 | +0.06(+0.58%) |
Dec 23, 2009 | 9.917 | 9.929 | 9.853 | 9.910 | 7,760,784 | +0.12(+1.18%) |
Dec 22, 2009 | 9.808 | 9.846 | 9.769 | 9.795 | 8,242,090 | -0.05(-0.47%) |
Dec 21, 2009 | 9.790 | 9.860 | 9.784 | 9.841 | 5,311,002 | +0.03(+0.26%) |
Dec 18, 2009 | 9.866 | 9.885 | 9.762 | 9.816 | 16,259,738 | -0.06(-0.64%) |
Dec 17, 2009 | 9.929 | 9.929 | 9.866 | 9.879 | 8,554,615 | -0.25(-2.49%) |
Dec 16, 2009 | 10.11 | 10.14 | 10.07 | 10.13 | 6,288,433 | -0.00(-0.00%) |
Dec 15, 2009 | 10.13 | 10.19 | 10.08 | 10.13 | 4,341,749 | -0.08(-0.80%) |
Dec 14, 2009 | 10.23 | 10.24 | 10.19 | 10.21 | 5,082,234 | +0.00(+0.00%) |
Dec 11, 2009 | 10.21 | 10.25 | 10.17 | 10.21 | 3,581,075 | +0.03(+0.31%) |
Dec 10, 2009 | 10.18 | 10.23 | 10.16 | 10.18 | 5,346,809 | -0.01(-0.12%) |
Dec 09, 2009 | 10.16 | 10.21 | 10.10 | 10.19 | 8,924,645 | +0.03(+0.31%) |
Dec 08, 2009 | 10.19 | 10.20 | 10.12 | 10.16 | 6,818,801 | -0.09(-0.92%) |
Dec 07, 2009 | 10.30 | 10.33 | 10.23 | 10.26 | 7,972,254 | -0.08(-0.73%) |
Dec 04, 2009 | 10.41 | 10.45 | 10.25 | 10.33 | 7,410,768 | +0.06(+0.62%) |
Dec 03, 2009 | 10.36 | 10.39 | 10.25 | 10.27 | 6,773,678 | +0.03(+0.31%) |
Dec 02, 2009 | 10.24 | 10.31 | 10.22 | 10.24 | 7,657,923 | +0.02(+0.18%) |
Dec 01, 2009 | 10.21 | 10.28 | 10.20 | 10.22 | 7,155,898 | +0.20(+2.02%) |
Nov 30, 2009 | 9.961 | 10.04 | 9.917 | 10.02 | 25,147,690 | +0.11(+1.08%) |
Nov 27, 2009 | 9.797 | 9.986 | 9.753 | 9.910 | 9,405,167 | -0.24(-2.36%) |
Nov 25, 2009 | 10.09 | 10.16 | 10.09 | 10.15 | 3,535,690 | +0.11(+1.07%) |
Nov 24, 2009 | 10.05 | 10.13 | 9.974 | 10.04 | 8,061,298 | -0.09(-0.87%) |
Nov 23, 2009 | 10.17 | 10.21 | 10.12 | 10.13 | 4,901,612 | +0.11(+1.13%) |
Nov 20, 2009 | 9.967 | 10.02 | 9.961 | 10.02 | 3,109,521 | -0.03(-0.31%) |
Nov 19, 2009 | 10.07 | 10.08 | 9.948 | 10.05 | 5,753,252 | -0.08(-0.75%) |
Nov 18, 2009 | 10.19 | 10.19 | 10.07 | 10.13 | 3,762,493 | -0.12(-1.17%) |
Nov 17, 2009 | 10.22 | 10.27 | 10.17 | 10.25 | 5,301,603 | -0.06(-0.61%) |
Nov 16, 2009 | 10.26 | 10.35 | 10.25 | 10.31 | 6,152,334 | +0.15(+1.49%) |
Nov 13, 2009 | 10.13 | 10.19 | 10.07 | 10.16 | 6,308,781 | +0.06(+0.63%) |
Nov 12, 2009 | 10.15 | 10.21 | 10.04 | 10.09 | 6,178,523 | -0.06(-0.56%) |
Nov 11, 2009 | 10.21 | 10.25 | 10.14 | 10.15 | 7,038,042 | -0.01(-0.06%) |
Nov 10, 2009 | 10.16 | 10.19 | 10.09 | 10.16 | 6,227,775 | -0.09(-0.92%) |
Nov 09, 2009 | 10.14 | 10.26 | 10.11 | 10.25 | 5,038,718 | +0.27(+2.66%) |
Nov 06, 2009 | 9.942 | 10.02 | 9.910 | 9.986 | 6,269,079 | -0.03(-0.25%) |
Nov 05, 2009 | 9.974 | 10.02 | 9.910 | 10.01 | 5,399,750 | +0.08(+0.83%) |
Nov 04, 2009 | 9.993 | 10.05 | 9.892 | 9.929 | 7,765,737 | +0.06(+0.58%) |
Nov 03, 2009 | 9.772 | 9.873 | 9.746 | 9.873 | 7,685,336 | +0.02(+0.19%) |
Nov 02, 2009 | 9.898 | 10.01 | 9.772 | 9.854 | 11,815,580 | +0.04(+0.45%) |
Oct 30, 2009 | 10.03 | 10.06 | 9.759 | 9.809 | 15,591,443 | -0.18(-1.77%) |
Oct 29, 2009 | 9.885 | 10.07 | 9.873 | 9.986 | 12,830,759 | +0.18(+1.87%) |
Oct 28, 2009 | 9.936 | 9.980 | 9.765 | 9.803 | 19,851,470 | -0.26(-2.57%) |
Oct 27, 2009 | 10.13 | 10.16 | 10.02 | 10.06 | 8,704,114 | -0.10(-0.99%) |
Oct 26, 2009 | 10.29 | 10.36 | 10.12 | 10.16 | 7,459,013 | -0.07(-0.68%) |
Oct 23, 2009 | 10.24 | 10.25 | 10.18 | 10.23 | 8,586,046 | -0.11(-1.10%) |
Oct 22, 2009 | 10.30 | 10.38 | 10.21 | 10.35 | 9,923,338 | +0.03(+0.31%) |
Oct 21, 2009 | 10.31 | 10.46 | 10.28 | 10.31 | 10,613,769 | +0.03(+0.24%) |
Oct 20, 2009 | 10.26 | 10.33 | 10.26 | 10.29 | 10,516,650 | +0.15(+1.43%) |
Oct 19, 2009 | 10.10 | 10.19 | 10.06 | 10.14 | 8,276,602 | +0.21(+2.10%) |
Oct 16, 2009 | 9.993 | 9.993 | 9.904 | 9.936 | 6,657,774 | -0.16(-1.63%) |
Oct 15, 2009 | 9.999 | 10.10 | 9.999 | 10.10 | 4,929,661 | +0.00(+0.00%) |
Oct 14, 2009 | 10.09 | 10.14 | 10.04 | 10.10 | 8,075,160 | +0.20(+2.04%) |
Oct 13, 2009 | 9.885 | 9.898 | 9.803 | 9.898 | 7,473,873 | +0.01(+0.06%) |
Oct 12, 2009 | 9.923 | 9.936 | 9.860 | 9.892 | 5,033,992 | -0.05(-0.51%) |
Oct 09, 2009 | 9.898 | 9.948 | 9.885 | 9.942 | 9,475,550 | +0.04(+0.45%) |
Oct 08, 2009 | 9.904 | 9.955 | 9.847 | 9.898 | 9,304,907 | +0.16(+1.62%) |
Oct 07, 2009 | 9.727 | 9.753 | 9.683 | 9.740 | 7,337,201 | +0.08(+0.85%) |
Oct 06, 2009 | 9.639 | 9.727 | 9.601 | 9.658 | 11,152,199 | +0.09(+0.92%) |
Oct 05, 2009 | 9.481 | 9.614 | 9.430 | 9.569 | 9,937,678 | +0.11(+1.13%) |
Oct 02, 2009 | 9.475 | 9.550 | 9.386 | 9.462 | 28,992,826 | -0.08(-0.79%) |