Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.946 | 10.02 | 10.02 | 10.02 | 9,923,104 | +0.01(+0.09%) |
Dec 30, 2009 | 9.911 | 10.03 | 9.726 | 10.01 | 9,648,288 | +0.04(+0.35%) |
Dec 29, 2009 | 9.797 | 10.03 | 9.709 | 9.973 | 10,488,814 | +0.04(+0.35%) |
Dec 28, 2009 | 10.07 | 10.14 | 9.779 | 9.937 | 15,486,758 | -0.42(-4.08%) |
Dec 24, 2009 | 10.44 | 10.50 | 10.23 | 10.36 | 3,920,678 | -0.04(-0.34%) |
Dec 23, 2009 | 10.35 | 10.53 | 10.08 | 10.40 | 9,913,738 | +0.02(+0.17%) |
Dec 22, 2009 | 10.12 | 10.63 | 10.12 | 10.38 | 20,061,174 | +0.35(+3.51%) |
Dec 21, 2009 | 9.858 | 10.26 | 9.858 | 10.03 | 15,079,081 | -0.24(-2.32%) |
Dec 18, 2009 | 10.19 | 10.26 | 9.585 | 10.26 | 23,526,718 | +0.05(+0.52%) |
Dec 17, 2009 | 10.16 | 10.55 | 10.02 | 10.21 | 13,899,703 | +0.40(+4.04%) |
Dec 16, 2009 | 9.717 | 10.27 | 9.594 | 9.814 | 16,984,516 | +0.18(+1.83%) |
Dec 15, 2009 | 9.462 | 9.805 | 9.339 | 9.638 | 16,669,019 | -0.12(-1.26%) |
Dec 14, 2009 | 9.770 | 9.814 | 9.585 | 9.761 | 24,024,568 | -0.14(-1.42%) |
Dec 11, 2009 | 8.740 | 10.08 | 8.740 | 9.902 | 49,317,348 | +1.21(+13.87%) |
Dec 10, 2009 | 8.696 | 8.820 | 8.608 | 8.696 | 9,807,212 | +0.01(+0.10%) |
Dec 09, 2009 | 8.661 | 8.802 | 8.485 | 8.688 | 10,445,433 | -0.01(-0.10%) |
Dec 08, 2009 | 8.811 | 9.040 | 8.661 | 8.696 | 17,467,290 | -0.25(-2.76%) |
Dec 07, 2009 | 8.503 | 9.084 | 8.300 | 8.943 | 23,234,850 | +0.19(+2.21%) |
Dec 04, 2009 | 8.362 | 8.793 | 8.274 | 8.749 | 24,334,474 | +0.49(+5.97%) |
Dec 03, 2009 | 8.142 | 8.256 | 7.939 | 8.256 | 12,596,812 | +0.08(+0.97%) |
Dec 02, 2009 | 7.658 | 8.186 | 7.658 | 8.177 | 20,629,218 | +0.59(+7.77%) |
Dec 01, 2009 | 7.314 | 7.614 | 7.218 | 7.587 | 13,920,002 | +0.38(+5.25%) |
Nov 30, 2009 | 6.927 | 7.209 | 6.883 | 7.209 | 10,735,937 | +0.25(+3.54%) |
Nov 27, 2009 | 6.742 | 6.980 | 6.593 | 6.962 | 3,577,819 | +0.02(+0.25%) |
Nov 25, 2009 | 6.813 | 6.954 | 6.734 | 6.945 | 7,318,927 | +0.20(+3.00%) |
Nov 24, 2009 | 6.778 | 6.874 | 6.601 | 6.742 | 9,760,959 | -0.06(-0.91%) |
Nov 23, 2009 | 6.786 | 6.874 | 6.707 | 6.804 | 10,283,530 | +0.10(+1.44%) |
Nov 20, 2009 | 6.672 | 6.769 | 6.566 | 6.707 | 8,709,199 | +0.03(+0.40%) |
Nov 19, 2009 | 6.742 | 6.760 | 6.513 | 6.681 | 6,884,404 | -0.15(-2.19%) |
Nov 18, 2009 | 6.989 | 7.024 | 6.751 | 6.830 | 5,929,851 | -0.12(-1.77%) |
Nov 17, 2009 | 7.112 | 7.112 | 6.901 | 6.954 | 4,604,553 | -0.08(-1.13%) |
Nov 16, 2009 | 6.962 | 7.152 | 6.936 | 7.033 | 9,728,721 | +0.17(+2.44%) |
Nov 13, 2009 | 6.980 | 7.033 | 6.848 | 6.866 | 6,251,647 | +0.00(+0.00%) |
Nov 12, 2009 | 6.954 | 7.182 | 6.857 | 6.866 | 9,303,933 | -0.11(-1.64%) |
Nov 11, 2009 | 6.901 | 7.050 | 6.857 | 6.980 | 9,106,249 | +0.18(+2.59%) |
Nov 10, 2009 | 6.954 | 6.954 | 6.760 | 6.804 | 7,417,130 | -0.14(-2.03%) |
Nov 09, 2009 | 6.971 | 7.064 | 6.804 | 6.945 | 9,797,545 | +0.09(+1.28%) |
Nov 06, 2009 | 6.417 | 6.998 | 6.417 | 6.857 | 10,580,061 | +0.40(+6.28%) |
Nov 05, 2009 | 6.346 | 6.496 | 6.241 | 6.452 | 7,449,940 | +0.15(+2.37%) |
Nov 04, 2009 | 6.443 | 6.769 | 6.293 | 6.302 | 11,280,181 | -0.05(-0.83%) |
Nov 03, 2009 | 6.117 | 6.461 | 6.100 | 6.355 | 14,831,063 | +0.24(+3.88%) |
Nov 02, 2009 | 6.285 | 6.425 | 5.968 | 6.117 | 13,165,056 | -0.17(-2.66%) |
Oct 30, 2009 | 6.381 | 6.566 | 6.091 | 6.285 | 11,634,057 | -0.19(-2.99%) |
Oct 29, 2009 | 6.443 | 6.707 | 6.399 | 6.478 | 10,621,275 | +0.15(+2.36%) |
Oct 28, 2009 | 6.813 | 6.813 | 6.311 | 6.329 | 16,986,188 | -0.40(-5.89%) |
Oct 27, 2009 | 6.989 | 6.989 | 6.654 | 6.725 | 13,822,246 | -0.13(-1.93%) |
Oct 26, 2009 | 7.253 | 7.411 | 6.830 | 6.857 | 17,090,804 | -0.40(-5.46%) |
Oct 23, 2009 | 7.218 | 7.262 | 7.121 | 7.253 | 12,979,897 | -0.07(-0.96%) |
Oct 22, 2009 | 7.561 | 7.623 | 6.804 | 7.323 | 26,562,180 | -0.01(-0.12%) |
Oct 21, 2009 | 7.939 | 8.098 | 7.235 | 7.332 | 33,865,284 | -0.61(-7.65%) |
Oct 20, 2009 | 7.948 | 7.966 | 7.904 | 7.939 | 12,493,630 | +0.03(+0.33%) |
Oct 19, 2009 | 7.878 | 7.966 | 7.763 | 7.913 | 16,744,050 | -0.04(-0.44%) |
Oct 16, 2009 | 7.913 | 8.019 | 7.878 | 7.948 | 10,264,811 | -0.04(-0.44%) |
Oct 15, 2009 | 7.922 | 8.089 | 7.816 | 7.983 | 18,934,936 | +0.02(+0.22%) |
Oct 14, 2009 | 7.939 | 8.054 | 7.904 | 7.966 | 10,279,374 | +0.13(+1.69%) |
Oct 13, 2009 | 7.834 | 7.904 | 7.680 | 7.834 | 9,867,309 | +0.00(+0.00%) |
Oct 12, 2009 | 7.631 | 7.865 | 7.543 | 7.834 | 11,291,985 | +0.20(+2.65%) |
Oct 09, 2009 | 7.605 | 7.790 | 7.499 | 7.631 | 6,877,046 | +0.04(+0.58%) |
Oct 08, 2009 | 7.350 | 7.772 | 7.350 | 7.587 | 11,967,251 | +0.30(+4.11%) |
Oct 07, 2009 | 7.473 | 7.508 | 7.270 | 7.288 | 8,262,860 | -0.15(-2.01%) |
Oct 06, 2009 | 7.614 | 7.755 | 7.314 | 7.438 | 10,619,536 | +0.01(+0.12%) |
Oct 05, 2009 | 7.358 | 7.649 | 7.323 | 7.429 | 11,178,558 | +0.11(+1.44%) |
Oct 02, 2009 | 7.015 | 7.473 | 6.954 | 7.323 | 16,675,250 | +0.16(+2.21%) |