Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.45 | 10.27 | 10.27 | 10.27 | 5,601,241 | -0.18(-1.68%) |
Dec 30, 2009 | 10.22 | 10.45 | 10.22 | 10.45 | 3,898,681 | +0.18(+1.73%) |
Dec 29, 2009 | 10.23 | 10.30 | 10.18 | 10.27 | 2,557,841 | +0.06(+0.59%) |
Dec 28, 2009 | 10.35 | 10.35 | 10.17 | 10.21 | 2,610,382 | -0.16(-1.52%) |
Dec 24, 2009 | 10.31 | 10.38 | 10.29 | 10.37 | 1,231,382 | +0.08(+0.76%) |
Dec 23, 2009 | 9.936 | 10.32 | 9.936 | 10.29 | 7,495,717 | +0.36(+3.63%) |
Dec 22, 2009 | 9.778 | 9.980 | 9.740 | 9.927 | 9,114,083 | +0.18(+1.89%) |
Dec 21, 2009 | 9.640 | 9.782 | 9.640 | 9.742 | 3,968,198 | +0.14(+1.46%) |
Dec 18, 2009 | 9.504 | 9.613 | 9.487 | 9.602 | 5,317,613 | +0.13(+1.41%) |
Dec 17, 2009 | 9.562 | 9.605 | 9.409 | 9.469 | 5,392,382 | -0.31(-3.14%) |
Dec 16, 2009 | 9.802 | 9.825 | 9.638 | 9.776 | 8,182,381 | -0.01(-0.09%) |
Dec 15, 2009 | 9.760 | 9.911 | 9.720 | 9.785 | 3,526,857 | -0.03(-0.29%) |
Dec 14, 2009 | 9.774 | 9.827 | 9.745 | 9.814 | 4,327,103 | +0.09(+0.89%) |
Dec 11, 2009 | 9.827 | 9.827 | 9.689 | 9.727 | 5,674,432 | -0.02(-0.18%) |
Dec 10, 2009 | 9.880 | 9.958 | 9.740 | 9.745 | 5,912,260 | -0.06(-0.66%) |
Dec 09, 2009 | 9.767 | 9.834 | 9.669 | 9.809 | 4,064,754 | +0.03(+0.30%) |
Dec 08, 2009 | 9.827 | 9.854 | 9.676 | 9.780 | 4,370,484 | -0.12(-1.26%) |
Dec 07, 2009 | 9.920 | 10.06 | 9.851 | 9.905 | 3,489,507 | +0.01(+0.11%) |
Dec 04, 2009 | 9.945 | 10.16 | 9.798 | 9.894 | 5,047,422 | +0.09(+0.95%) |
Dec 03, 2009 | 9.807 | 9.916 | 9.725 | 9.800 | 3,670,823 | -0.01(-0.11%) |
Dec 02, 2009 | 9.482 | 9.818 | 9.448 | 9.811 | 8,138,551 | +0.41(+4.40%) |
Dec 01, 2009 | 9.271 | 9.416 | 9.233 | 9.398 | 5,150,435 | +0.24(+2.57%) |
Nov 30, 2009 | 9.173 | 9.189 | 9.019 | 9.162 | 5,135,901 | -0.03(-0.36%) |
Nov 27, 2009 | 9.204 | 9.304 | 9.106 | 9.195 | 2,154,998 | -0.26(-2.73%) |
Nov 25, 2009 | 9.447 | 9.500 | 9.418 | 9.453 | 2,416,745 | +0.01(+0.07%) |
Nov 24, 2009 | 9.475 | 9.504 | 9.373 | 9.447 | 3,164,868 | -0.04(-0.40%) |
Nov 23, 2009 | 9.458 | 9.596 | 9.453 | 9.484 | 3,105,761 | +0.14(+1.45%) |
Nov 20, 2009 | 9.340 | 9.396 | 9.255 | 9.349 | 3,321,047 | -0.04(-0.38%) |
Nov 19, 2009 | 9.567 | 9.596 | 9.347 | 9.384 | 5,239,418 | -0.20(-2.11%) |
Nov 18, 2009 | 9.647 | 9.662 | 9.565 | 9.587 | 3,206,809 | -0.05(-0.48%) |
Nov 17, 2009 | 9.582 | 9.647 | 9.562 | 9.633 | 3,502,628 | +0.03(+0.30%) |
Nov 16, 2009 | 9.478 | 9.665 | 9.444 | 9.605 | 3,888,860 | +0.20(+2.18%) |
Nov 13, 2009 | 9.384 | 9.487 | 9.329 | 9.400 | 5,127,213 | -0.02(-0.17%) |
Nov 12, 2009 | 9.602 | 9.633 | 9.391 | 9.416 | 4,571,294 | -0.18(-1.90%) |
Nov 11, 2009 | 9.636 | 9.696 | 9.576 | 9.598 | 8,102,796 | +0.00(+0.05%) |
Nov 10, 2009 | 9.538 | 9.605 | 9.482 | 9.593 | 3,923,059 | +0.05(+0.56%) |
Nov 09, 2009 | 9.369 | 9.542 | 9.369 | 9.540 | 3,316,959 | +0.22(+2.31%) |
Nov 06, 2009 | 9.282 | 9.387 | 9.240 | 9.324 | 4,524,725 | -0.05(-0.50%) |
Nov 05, 2009 | 9.320 | 9.516 | 9.293 | 9.371 | 8,939,777 | +0.16(+1.79%) |
Nov 04, 2009 | 9.278 | 9.333 | 9.184 | 9.207 | 9,624,697 | +0.01(+0.10%) |
Nov 03, 2009 | 9.069 | 9.215 | 9.004 | 9.198 | 10,871,508 | +0.06(+0.66%) |
Nov 02, 2009 | 8.937 | 9.218 | 8.931 | 9.138 | 11,708,214 | +0.22(+2.42%) |
Oct 30, 2009 | 9.191 | 9.251 | 8.900 | 8.922 | 8,771,375 | -0.29(-3.14%) |
Oct 29, 2009 | 9.000 | 9.238 | 8.924 | 9.211 | 5,720,762 | +0.28(+3.16%) |
Oct 28, 2009 | 9.164 | 9.198 | 8.917 | 8.929 | 8,346,340 | -0.33(-3.53%) |
Oct 27, 2009 | 9.224 | 9.284 | 9.085 | 9.255 | 7,834,754 | +0.04(+0.41%) |
Oct 26, 2009 | 9.238 | 9.429 | 9.138 | 9.218 | 7,968,067 | +0.04(+0.41%) |
Oct 23, 2009 | 9.164 | 9.204 | 9.120 | 9.180 | 7,716,389 | -0.06(-0.65%) |
Oct 22, 2009 | 8.897 | 9.255 | 8.786 | 9.240 | 13,013,277 | +0.34(+3.88%) |
Oct 21, 2009 | 9.111 | 9.251 | 8.877 | 8.895 | 10,098,203 | -0.24(-2.58%) |
Oct 20, 2009 | 9.113 | 9.135 | 9.086 | 9.131 | 6,165,476 | -0.07(-0.75%) |
Oct 19, 2009 | 9.064 | 9.273 | 8.993 | 9.200 | 5,469,966 | +0.12(+1.37%) |
Oct 16, 2009 | 9.066 | 9.191 | 8.904 | 9.075 | 7,137,895 | -0.04(-0.49%) |
Oct 15, 2009 | 9.113 | 9.271 | 8.808 | 9.120 | 17,295,250 | -0.06(-0.68%) |
Oct 14, 2009 | 8.826 | 9.191 | 8.755 | 9.182 | 10,987,674 | +0.65(+7.64%) |
Oct 13, 2009 | 8.606 | 8.653 | 8.510 | 8.530 | 3,949,968 | -0.11(-1.29%) |
Oct 12, 2009 | 8.611 | 8.706 | 8.490 | 8.642 | 6,600,093 | +0.17(+1.97%) |
Oct 09, 2009 | 8.424 | 8.486 | 8.339 | 8.475 | 6,672,798 | +0.05(+0.61%) |
Oct 08, 2009 | 8.421 | 8.466 | 8.364 | 8.424 | 6,274,065 | +0.07(+0.88%) |
Oct 07, 2009 | 8.228 | 8.366 | 8.179 | 8.350 | 7,215,663 | +0.12(+1.49%) |
Oct 06, 2009 | 8.066 | 8.315 | 8.061 | 8.228 | 5,228,743 | +0.22(+2.78%) |
Oct 05, 2009 | 7.919 | 8.006 | 7.852 | 8.006 | 6,982,116 | +0.12(+1.49%) |
Oct 02, 2009 | 7.950 | 7.986 | 7.819 | 7.888 | 5,461,534 | -0.12(-1.55%) |