Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.557 | 9.313 | 9.313 | 9.313 | 4,973,507 | -0.25(-2.63%) |
Dec 30, 2009 | 9.557 | 9.564 | 9.446 | 9.564 | 3,573,103 | -0.01(-0.07%) |
Dec 29, 2009 | 9.739 | 9.760 | 9.564 | 9.571 | 5,351,901 | -0.18(-1.87%) |
Dec 28, 2009 | 9.725 | 9.774 | 9.655 | 9.753 | 3,947,991 | +0.03(+0.36%) |
Dec 24, 2009 | 9.711 | 9.781 | 9.655 | 9.718 | 2,178,037 | -0.01(-0.07%) |
Dec 23, 2009 | 9.585 | 9.746 | 9.529 | 9.725 | 5,586,740 | +0.17(+1.76%) |
Dec 22, 2009 | 9.697 | 9.739 | 9.473 | 9.557 | 6,394,167 | -0.16(-1.66%) |
Dec 21, 2009 | 9.669 | 9.795 | 9.627 | 9.718 | 4,997,331 | +0.09(+0.94%) |
Dec 18, 2009 | 9.725 | 9.883 | 9.606 | 9.627 | 9,047,837 | -0.01(-0.07%) |
Dec 17, 2009 | 9.669 | 9.795 | 9.508 | 9.634 | 7,735,664 | +0.01(+0.14%) |
Dec 16, 2009 | 9.648 | 9.823 | 9.522 | 9.621 | 10,393,521 | +0.06(+0.59%) |
Dec 15, 2009 | 9.320 | 9.669 | 9.257 | 9.564 | 15,186,052 | +0.15(+1.56%) |
Dec 14, 2009 | 9.313 | 9.439 | 9.299 | 9.418 | 8,054,114 | +0.27(+2.91%) |
Dec 11, 2009 | 8.893 | 9.152 | 8.809 | 9.152 | 7,307,620 | +0.24(+2.67%) |
Dec 10, 2009 | 8.802 | 8.984 | 8.746 | 8.914 | 10,676,391 | +0.01(+0.08%) |
Dec 09, 2009 | 9.026 | 9.054 | 8.788 | 8.907 | 8,289,045 | -0.10(-1.09%) |
Dec 08, 2009 | 9.208 | 9.229 | 8.963 | 9.005 | 7,572,465 | -0.29(-3.16%) |
Dec 07, 2009 | 9.362 | 9.439 | 9.271 | 9.299 | 6,934,364 | -0.05(-0.52%) |
Dec 04, 2009 | 9.243 | 9.362 | 9.068 | 9.348 | 18,189,172 | +0.25(+2.77%) |
Dec 03, 2009 | 9.145 | 9.236 | 9.036 | 9.096 | 6,680,276 | -0.04(-0.46%) |
Dec 02, 2009 | 9.208 | 9.341 | 9.092 | 9.138 | 8,692,718 | -0.06(-0.61%) |
Dec 01, 2009 | 8.977 | 9.222 | 8.977 | 9.194 | 9,587,416 | +0.28(+3.14%) |
Nov 30, 2009 | 8.970 | 9.033 | 8.830 | 8.914 | 9,449,029 | -0.03(-0.31%) |
Nov 27, 2009 | 8.865 | 9.089 | 8.788 | 8.942 | 5,462,901 | -0.29(-3.18%) |
Nov 25, 2009 | 8.879 | 9.257 | 8.823 | 9.236 | 8,730,095 | +0.37(+4.18%) |
Nov 24, 2009 | 8.963 | 9.026 | 8.809 | 8.865 | 8,745,186 | -0.12(-1.32%) |
Nov 23, 2009 | 8.984 | 9.040 | 8.907 | 8.984 | 12,396,463 | +0.13(+1.50%) |
Nov 20, 2009 | 8.949 | 8.991 | 8.788 | 8.851 | 15,148,932 | -0.14(-1.56%) |
Nov 19, 2009 | 9.257 | 9.264 | 8.942 | 8.991 | 12,409,983 | -0.31(-3.31%) |
Nov 18, 2009 | 9.271 | 9.425 | 9.257 | 9.299 | 6,737,070 | -0.01(-0.08%) |
Nov 17, 2009 | 9.536 | 9.550 | 9.243 | 9.306 | 7,213,236 | -0.25(-2.64%) |
Nov 16, 2009 | 9.487 | 9.627 | 9.362 | 9.557 | 8,753,833 | +0.19(+2.02%) |
Nov 13, 2009 | 9.201 | 9.439 | 9.159 | 9.369 | 9,165,656 | +0.23(+2.53%) |
Nov 12, 2009 | 9.446 | 9.557 | 9.117 | 9.138 | 13,045,336 | -0.37(-3.90%) |
Nov 11, 2009 | 9.774 | 9.781 | 9.446 | 9.508 | 20,256,100 | -0.15(-1.59%) |
Nov 10, 2009 | 9.648 | 9.767 | 9.585 | 9.662 | 18,669,658 | -0.08(-0.79%) |
Nov 09, 2009 | 9.781 | 9.879 | 9.529 | 9.739 | 27,117,492 | -0.08(-0.78%) |
Nov 06, 2009 | 9.613 | 10.12 | 9.536 | 9.816 | 18,097,504 | +0.23(+2.41%) |
Nov 05, 2009 | 9.397 | 9.704 | 9.397 | 9.585 | 6,116,809 | +0.28(+3.01%) |
Nov 04, 2009 | 9.383 | 9.641 | 9.264 | 9.306 | 9,953,752 | -0.01(-0.08%) |
Nov 03, 2009 | 9.187 | 9.369 | 9.166 | 9.313 | 7,723,899 | +0.07(+0.76%) |
Nov 02, 2009 | 9.138 | 9.522 | 9.061 | 9.243 | 11,081,495 | +0.10(+1.07%) |
Oct 30, 2009 | 9.439 | 9.494 | 9.061 | 9.145 | 16,811,238 | -0.33(-3.47%) |
Oct 29, 2009 | 9.082 | 9.480 | 9.061 | 9.473 | 12,515,510 | +0.51(+5.70%) |
Oct 28, 2009 | 9.585 | 9.599 | 8.942 | 8.963 | 16,412,657 | -0.65(-6.77%) |
Oct 27, 2009 | 9.662 | 9.781 | 9.362 | 9.613 | 13,306,593 | -0.06(-0.65%) |
Oct 26, 2009 | 10.05 | 10.24 | 9.627 | 9.676 | 9,369,126 | -0.27(-2.74%) |
Oct 23, 2009 | 10.15 | 10.18 | 9.886 | 9.949 | 9,644,717 | -0.52(-4.95%) |
Oct 22, 2009 | 10.59 | 10.61 | 10.32 | 10.47 | 8,440,876 | -0.10(-0.99%) |
Oct 21, 2009 | 10.43 | 10.80 | 10.35 | 10.57 | 7,819,306 | +0.20(+1.89%) |
Oct 20, 2009 | 10.43 | 10.53 | 10.38 | 10.38 | 9,111,622 | -0.23(-2.18%) |
Oct 19, 2009 | 10.39 | 10.63 | 10.25 | 10.61 | 5,993,653 | +0.27(+2.57%) |
Oct 16, 2009 | 10.36 | 10.46 | 10.16 | 10.34 | 8,606,226 | -0.13(-1.27%) |
Oct 15, 2009 | 10.51 | 10.53 | 10.30 | 10.47 | 6,293,942 | -0.02(-0.20%) |
Oct 14, 2009 | 10.43 | 10.52 | 10.30 | 10.49 | 8,122,351 | +0.15(+1.49%) |
Oct 13, 2009 | 10.40 | 10.42 | 10.21 | 10.34 | 5,664,751 | -0.05(-0.47%) |
Oct 12, 2009 | 10.38 | 10.47 | 10.33 | 10.39 | 4,705,354 | +0.03(+0.27%) |
Oct 09, 2009 | 10.38 | 10.47 | 10.34 | 10.36 | 5,886,425 | -0.01(-0.13%) |
Oct 08, 2009 | 10.42 | 10.49 | 10.31 | 10.38 | 9,718,304 | +0.00(+0.00%) |
Oct 07, 2009 | 10.33 | 10.42 | 10.22 | 10.38 | 8,061,897 | +0.03(+0.34%) |
Oct 06, 2009 | 10.40 | 10.45 | 10.15 | 10.34 | 10,552,641 | +0.06(+0.54%) |
Oct 05, 2009 | 9.704 | 10.29 | 9.655 | 10.29 | 10,246,181 | +0.64(+6.68%) |
Oct 02, 2009 | 9.578 | 9.753 | 9.383 | 9.641 | 9,141,790 | -0.03(-0.36%) |