Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.07 | 9.959 | 9.959 | 9.959 | 2,728,101 | -0.04(-0.38%) |
Dec 30, 2009 | 9.959 | 10.01 | 9.946 | 9.997 | 6,454,669 | +0.08(+0.77%) |
Dec 29, 2009 | 9.921 | 9.933 | 9.882 | 9.921 | 4,656,304 | +0.06(+0.58%) |
Dec 28, 2009 | 9.921 | 9.927 | 9.838 | 9.863 | 4,248,480 | -0.04(-0.39%) |
Dec 24, 2009 | 9.889 | 9.933 | 9.889 | 9.902 | 4,008,870 | +0.06(+0.58%) |
Dec 23, 2009 | 9.851 | 9.863 | 9.787 | 9.844 | 7,812,696 | +0.11(+1.18%) |
Dec 22, 2009 | 9.743 | 9.781 | 9.704 | 9.730 | 8,297,222 | +0.08(+0.78%) |
Dec 21, 2009 | 9.605 | 9.673 | 9.599 | 9.655 | 5,413,438 | +0.02(+0.26%) |
Dec 18, 2009 | 9.680 | 9.698 | 9.577 | 9.630 | 16,573,345 | -0.06(-0.64%) |
Dec 17, 2009 | 9.742 | 9.742 | 9.680 | 9.692 | 8,719,611 | -0.25(-2.49%) |
Dec 16, 2009 | 9.921 | 9.952 | 9.878 | 9.940 | 6,409,720 | -0.00(-0.00%) |
Dec 15, 2009 | 9.940 | 9.993 | 9.890 | 9.940 | 4,425,490 | -0.08(-0.80%) |
Dec 14, 2009 | 10.03 | 10.05 | 10.00 | 10.02 | 5,180,257 | +0.00(+0.00%) |
Dec 11, 2009 | 10.02 | 10.05 | 9.977 | 10.02 | 3,650,144 | +0.03(+0.31%) |
Dec 10, 2009 | 9.989 | 10.04 | 9.971 | 9.989 | 5,449,935 | -0.01(-0.12%) |
Dec 09, 2009 | 9.971 | 10.02 | 9.909 | 10.00 | 9,096,778 | +0.03(+0.31%) |
Dec 08, 2009 | 9.996 | 10.01 | 9.927 | 9.971 | 6,950,318 | -0.09(-0.92%) |
Dec 07, 2009 | 10.10 | 10.13 | 10.04 | 10.06 | 8,126,017 | -0.07(-0.73%) |
Dec 04, 2009 | 10.21 | 10.26 | 10.06 | 10.14 | 7,553,702 | +0.06(+0.62%) |
Dec 03, 2009 | 10.16 | 10.19 | 10.06 | 10.08 | 6,904,324 | +0.03(+0.31%) |
Dec 02, 2009 | 10.05 | 10.11 | 10.03 | 10.05 | 7,805,624 | +0.02(+0.19%) |
Dec 01, 2009 | 10.02 | 10.08 | 10.01 | 10.03 | 7,293,916 | +0.20(+2.02%) |
Nov 30, 2009 | 9.773 | 9.853 | 9.729 | 9.828 | 25,632,722 | +0.11(+1.08%) |
Nov 27, 2009 | 9.611 | 9.797 | 9.568 | 9.723 | 9,586,568 | -0.24(-2.36%) |
Nov 25, 2009 | 9.903 | 9.965 | 9.896 | 9.958 | 3,603,884 | +0.11(+1.07%) |
Nov 24, 2009 | 9.859 | 9.940 | 9.785 | 9.853 | 8,216,779 | -0.09(-0.87%) |
Nov 23, 2009 | 9.977 | 10.02 | 9.927 | 9.940 | 4,996,151 | +0.11(+1.13%) |
Nov 20, 2009 | 9.779 | 9.835 | 9.773 | 9.828 | 3,169,495 | -0.03(-0.31%) |
Nov 19, 2009 | 9.878 | 9.890 | 9.760 | 9.859 | 5,864,217 | -0.07(-0.75%) |
Nov 18, 2009 | 9.996 | 9.996 | 9.884 | 9.934 | 3,835,062 | -0.12(-1.17%) |
Nov 17, 2009 | 10.03 | 10.08 | 9.977 | 10.05 | 5,403,857 | -0.06(-0.61%) |
Nov 16, 2009 | 10.06 | 10.16 | 10.05 | 10.11 | 6,270,996 | +0.15(+1.49%) |
Nov 13, 2009 | 9.934 | 10.00 | 9.884 | 9.965 | 6,430,461 | +0.06(+0.63%) |
Nov 12, 2009 | 9.958 | 10.01 | 9.847 | 9.903 | 6,297,690 | -0.06(-0.56%) |
Nov 11, 2009 | 10.02 | 10.06 | 9.952 | 9.958 | 7,173,787 | -0.01(-0.06%) |
Nov 10, 2009 | 9.965 | 9.996 | 9.896 | 9.965 | 6,347,893 | -0.09(-0.92%) |
Nov 09, 2009 | 9.946 | 10.07 | 9.915 | 10.06 | 5,135,901 | +0.26(+2.66%) |
Nov 06, 2009 | 9.754 | 9.835 | 9.723 | 9.797 | 6,389,993 | -0.02(-0.25%) |
Nov 05, 2009 | 9.785 | 9.835 | 9.723 | 9.822 | 5,503,897 | +0.08(+0.83%) |
Nov 04, 2009 | 9.804 | 9.859 | 9.704 | 9.742 | 7,915,518 | +0.06(+0.58%) |
Nov 03, 2009 | 9.587 | 9.686 | 9.562 | 9.686 | 7,833,566 | +0.02(+0.19%) |
Nov 02, 2009 | 9.711 | 9.822 | 9.587 | 9.667 | 12,043,471 | +0.04(+0.45%) |
Oct 30, 2009 | 9.841 | 9.865 | 9.574 | 9.624 | 15,892,161 | -0.17(-1.77%) |
Oct 29, 2009 | 9.698 | 9.884 | 9.686 | 9.797 | 13,078,231 | +0.18(+1.87%) |
Oct 28, 2009 | 9.748 | 9.791 | 9.580 | 9.618 | 20,234,354 | -0.25(-2.57%) |
Oct 27, 2009 | 9.934 | 9.965 | 9.835 | 9.872 | 8,871,994 | -0.10(-0.99%) |
Oct 26, 2009 | 10.09 | 10.16 | 9.927 | 9.971 | 7,602,878 | -0.07(-0.68%) |
Oct 23, 2009 | 10.05 | 10.06 | 9.983 | 10.04 | 8,751,648 | -0.11(-1.10%) |
Oct 22, 2009 | 10.10 | 10.19 | 10.02 | 10.15 | 10,114,733 | +0.03(+0.31%) |
Oct 21, 2009 | 10.11 | 10.26 | 10.08 | 10.12 | 10,818,481 | +0.02(+0.25%) |
Oct 20, 2009 | 10.07 | 10.14 | 10.06 | 10.09 | 10,719,488 | +0.14(+1.43%) |
Oct 19, 2009 | 9.909 | 10.00 | 9.865 | 9.952 | 8,436,237 | +0.20(+2.10%) |
Oct 16, 2009 | 9.804 | 9.804 | 9.717 | 9.748 | 6,786,185 | -0.16(-1.63%) |
Oct 15, 2009 | 9.810 | 9.909 | 9.810 | 9.909 | 5,024,741 | +0.00(+0.00%) |
Oct 14, 2009 | 9.896 | 9.952 | 9.853 | 9.909 | 8,230,908 | +0.20(+2.04%) |
Oct 13, 2009 | 9.698 | 9.711 | 9.618 | 9.711 | 7,618,024 | +0.01(+0.06%) |
Oct 12, 2009 | 9.735 | 9.748 | 9.673 | 9.704 | 5,131,084 | -0.05(-0.51%) |
Oct 09, 2009 | 9.711 | 9.760 | 9.698 | 9.754 | 9,658,309 | +0.04(+0.45%) |
Oct 08, 2009 | 9.717 | 9.766 | 9.661 | 9.711 | 9,484,374 | +0.15(+1.62%) |
Oct 07, 2009 | 9.543 | 9.568 | 9.500 | 9.556 | 7,478,716 | +0.08(+0.85%) |
Oct 06, 2009 | 9.456 | 9.543 | 9.419 | 9.475 | 11,367,296 | +0.09(+0.92%) |
Oct 05, 2009 | 9.302 | 9.432 | 9.252 | 9.388 | 10,129,350 | +0.11(+1.13%) |
Oct 02, 2009 | 9.295 | 9.370 | 9.209 | 9.283 | 29,552,022 | -0.07(-0.79%) |