Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.37 | 10.19 | 10.19 | 10.19 | 2,093,865 | -0.18(-1.74%) |
Dec 30, 2009 | 10.25 | 10.37 | 10.19 | 10.37 | 1,222,905 | +0.05(+0.45%) |
Dec 29, 2009 | 10.58 | 10.65 | 10.27 | 10.33 | 1,340,361 | -0.22(-2.05%) |
Dec 28, 2009 | 10.60 | 10.79 | 10.48 | 10.54 | 1,477,289 | -0.03(-0.29%) |
Dec 24, 2009 | 10.49 | 10.67 | 10.45 | 10.58 | 572,561 | +0.11(+1.08%) |
Dec 23, 2009 | 10.29 | 10.49 | 10.25 | 10.46 | 2,180,442 | +0.19(+1.81%) |
Dec 22, 2009 | 10.19 | 10.30 | 10.10 | 10.28 | 1,727,644 | +0.13(+1.27%) |
Dec 21, 2009 | 9.993 | 10.15 | 9.978 | 10.15 | 1,328,744 | +0.20(+2.02%) |
Dec 18, 2009 | 9.999 | 10.03 | 9.777 | 9.947 | 3,017,433 | -0.01(-0.10%) |
Dec 17, 2009 | 9.865 | 10.16 | 9.865 | 9.957 | 2,980,162 | -0.10(-1.02%) |
Dec 16, 2009 | 10.11 | 10.15 | 9.921 | 10.06 | 2,433,973 | +0.04(+0.41%) |
Dec 15, 2009 | 10.13 | 10.14 | 9.983 | 10.02 | 2,189,343 | -0.18(-1.72%) |
Dec 14, 2009 | 10.18 | 10.29 | 10.15 | 10.19 | 4,652,247 | +0.45(+4.65%) |
Dec 11, 2009 | 9.659 | 9.762 | 9.581 | 9.741 | 1,617,772 | +0.14(+1.50%) |
Dec 10, 2009 | 9.653 | 9.710 | 9.519 | 9.597 | 1,900,616 | +0.04(+0.38%) |
Dec 09, 2009 | 9.592 | 9.715 | 9.530 | 9.561 | 2,317,574 | -0.06(-0.59%) |
Dec 08, 2009 | 9.720 | 9.865 | 9.597 | 9.617 | 2,443,695 | -0.21(-2.10%) |
Dec 07, 2009 | 10.08 | 10.10 | 9.772 | 9.823 | 2,875,954 | -0.27(-2.70%) |
Dec 04, 2009 | 10.14 | 10.30 | 9.885 | 10.10 | 3,657,491 | +0.21(+2.14%) |
Dec 03, 2009 | 10.14 | 10.29 | 9.844 | 9.885 | 3,450,420 | -0.29(-2.88%) |
Dec 02, 2009 | 9.999 | 10.30 | 9.963 | 10.18 | 2,669,889 | +0.15(+1.49%) |
Dec 01, 2009 | 10.11 | 10.17 | 9.911 | 10.03 | 2,796,802 | +0.03(+0.31%) |
Nov 30, 2009 | 9.473 | 10.03 | 9.432 | 9.999 | 4,452,604 | +0.55(+5.83%) |
Nov 27, 2009 | 9.406 | 9.597 | 9.355 | 9.447 | 1,988,913 | -0.26(-2.65%) |
Nov 25, 2009 | 9.772 | 9.839 | 9.669 | 9.705 | 1,135,427 | -0.06(-0.58%) |
Nov 24, 2009 | 9.834 | 9.849 | 9.679 | 9.762 | 2,647,147 | -0.12(-1.20%) |
Nov 23, 2009 | 10.01 | 10.07 | 9.782 | 9.880 | 2,067,426 | +0.18(+1.80%) |
Nov 20, 2009 | 9.638 | 9.844 | 9.556 | 9.705 | 2,466,659 | -0.01(-0.11%) |
Nov 19, 2009 | 9.911 | 9.937 | 9.689 | 9.715 | 2,441,203 | -0.33(-3.33%) |
Nov 18, 2009 | 10.11 | 10.26 | 9.947 | 10.05 | 3,845,643 | -0.08(-0.81%) |
Nov 17, 2009 | 10.13 | 10.34 | 10.12 | 10.13 | 3,113,579 | -0.14(-1.35%) |
Nov 16, 2009 | 10.07 | 10.42 | 10.03 | 10.27 | 2,963,426 | +0.31(+3.16%) |
Nov 13, 2009 | 9.736 | 9.996 | 9.628 | 9.957 | 2,610,845 | +0.31(+3.26%) |
Nov 12, 2009 | 9.772 | 9.957 | 9.607 | 9.643 | 2,233,868 | -0.16(-1.68%) |
Nov 11, 2009 | 9.829 | 9.993 | 9.684 | 9.808 | 2,588,303 | +0.12(+1.28%) |
Nov 10, 2009 | 9.689 | 9.823 | 9.525 | 9.684 | 2,465,406 | -0.13(-1.36%) |
Nov 09, 2009 | 9.540 | 9.844 | 9.447 | 9.818 | 2,883,147 | +0.45(+4.78%) |
Nov 06, 2009 | 9.437 | 9.514 | 9.200 | 9.370 | 2,596,344 | -0.19(-1.94%) |
Nov 05, 2009 | 9.519 | 9.597 | 9.293 | 9.556 | 3,672,572 | +0.15(+1.59%) |
Nov 04, 2009 | 9.813 | 9.870 | 9.365 | 9.406 | 3,631,771 | -0.27(-2.77%) |
Nov 03, 2009 | 9.324 | 9.695 | 9.257 | 9.674 | 2,238,995 | +0.21(+2.18%) |
Nov 02, 2009 | 9.586 | 9.772 | 9.123 | 9.468 | 3,161,478 | -0.06(-0.65%) |
Oct 30, 2009 | 9.756 | 9.756 | 9.252 | 9.530 | 4,824,887 | -0.34(-3.44%) |
Oct 29, 2009 | 9.514 | 9.896 | 9.483 | 9.870 | 3,041,800 | +0.49(+5.22%) |
Oct 28, 2009 | 9.906 | 10.03 | 9.339 | 9.380 | 3,800,846 | -0.53(-5.35%) |
Oct 27, 2009 | 10.36 | 10.49 | 9.885 | 9.911 | 3,679,509 | -0.44(-4.23%) |
Oct 26, 2009 | 10.64 | 10.77 | 10.29 | 10.35 | 4,373,148 | -0.24(-2.24%) |
Oct 23, 2009 | 10.69 | 10.74 | 10.54 | 10.59 | 2,966,651 | -0.16(-1.49%) |
Oct 22, 2009 | 10.55 | 10.76 | 10.39 | 10.75 | 4,330,057 | +0.16(+1.51%) |
Oct 21, 2009 | 10.49 | 10.88 | 10.45 | 10.59 | 3,745,477 | +0.03(+0.24%) |
Oct 20, 2009 | 10.43 | 10.63 | 10.42 | 10.56 | 3,958,861 | -0.04(-0.39%) |
Oct 19, 2009 | 10.32 | 10.64 | 10.27 | 10.60 | 2,524,179 | +0.31(+3.00%) |
Oct 16, 2009 | 10.30 | 10.40 | 10.21 | 10.29 | 3,214,187 | -0.20(-1.87%) |
Oct 15, 2009 | 10.32 | 10.53 | 10.25 | 10.49 | 2,014,373 | +0.04(+0.34%) |
Oct 14, 2009 | 10.26 | 10.51 | 10.20 | 10.45 | 2,997,906 | +0.45(+4.53%) |
Oct 13, 2009 | 10.01 | 10.11 | 9.839 | 9.999 | 1,753,545 | -0.11(-1.12%) |
Oct 12, 2009 | 10.13 | 10.33 | 10.08 | 10.11 | 1,406,028 | -0.14(-1.36%) |
Oct 09, 2009 | 10.17 | 10.33 | 10.01 | 10.25 | 1,624,886 | +0.07(+0.71%) |
Oct 08, 2009 | 9.993 | 10.32 | 9.963 | 10.18 | 2,376,473 | +0.23(+2.28%) |
Oct 07, 2009 | 9.896 | 10.04 | 9.736 | 9.952 | 1,753,634 | +0.05(+0.47%) |
Oct 06, 2009 | 10.07 | 10.26 | 9.756 | 9.906 | 2,453,211 | -0.05(-0.47%) |
Oct 05, 2009 | 9.896 | 10.08 | 9.829 | 9.952 | 3,513,830 | +0.19(+1.90%) |
Oct 02, 2009 | 9.762 | 10.09 | 9.556 | 9.767 | 3,857,963 | +0.02(+0.16%) |