Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.896 | 8.966 | 8.966 | 8.966 | 1,362,675 | +0.14(+1.60%) |
Dec 30, 2009 | 8.781 | 8.869 | 8.720 | 8.825 | 2,224,635 | +0.03(+0.30%) |
Dec 29, 2009 | 8.940 | 8.984 | 8.764 | 8.799 | 1,942,178 | -0.09(-0.99%) |
Dec 28, 2009 | 9.002 | 9.019 | 8.834 | 8.887 | 1,946,866 | +0.06(+0.70%) |
Dec 24, 2009 | 8.940 | 8.958 | 8.825 | 8.825 | 790,672 | +0.02(+0.20%) |
Dec 23, 2009 | 8.737 | 8.905 | 8.702 | 8.808 | 3,116,301 | +0.14(+1.63%) |
Dec 22, 2009 | 8.702 | 8.852 | 8.631 | 8.667 | 3,504,272 | +0.02(+0.20%) |
Dec 21, 2009 | 8.869 | 8.896 | 8.570 | 8.649 | 4,798,567 | -0.10(-1.11%) |
Dec 18, 2009 | 8.764 | 9.002 | 8.605 | 8.746 | 16,058,228 | +0.17(+1.95%) |
Dec 17, 2009 | 9.028 | 9.055 | 8.570 | 8.578 | 9,031,472 | -0.69(-7.42%) |
Dec 16, 2009 | 9.328 | 9.425 | 9.213 | 9.266 | 3,161,604 | +0.08(+0.86%) |
Dec 15, 2009 | 9.196 | 9.345 | 9.125 | 9.187 | 3,883,212 | -0.16(-1.70%) |
Dec 14, 2009 | 9.196 | 9.345 | 9.196 | 9.345 | 3,978,876 | +0.36(+4.02%) |
Dec 11, 2009 | 9.187 | 9.204 | 8.887 | 8.984 | 4,047,865 | -0.16(-1.74%) |
Dec 10, 2009 | 9.257 | 9.284 | 9.055 | 9.143 | 3,148,248 | +0.04(+0.39%) |
Dec 09, 2009 | 8.887 | 9.152 | 8.852 | 9.107 | 5,262,126 | +0.21(+2.38%) |
Dec 08, 2009 | 9.152 | 9.204 | 8.790 | 8.896 | 7,484,252 | -0.50(-5.35%) |
Dec 07, 2009 | 9.610 | 9.628 | 9.337 | 9.398 | 7,557,303 | -0.41(-4.14%) |
Dec 04, 2009 | 10.03 | 10.06 | 9.495 | 9.804 | 6,315,648 | -0.27(-2.71%) |
Dec 03, 2009 | 10.31 | 10.38 | 10.02 | 10.08 | 3,682,922 | -0.23(-2.22%) |
Dec 02, 2009 | 10.40 | 10.47 | 10.23 | 10.31 | 3,681,016 | +0.01(+0.09%) |
Dec 01, 2009 | 10.24 | 10.39 | 10.19 | 10.30 | 4,301,554 | +0.51(+5.22%) |
Nov 30, 2009 | 9.672 | 9.874 | 9.654 | 9.786 | 3,469,191 | +0.19(+1.93%) |
Nov 27, 2009 | 9.601 | 9.839 | 9.469 | 9.601 | 2,660,954 | -0.36(-3.63%) |
Nov 25, 2009 | 9.698 | 9.963 | 9.584 | 9.963 | 4,370,940 | +0.53(+5.61%) |
Nov 24, 2009 | 9.469 | 9.504 | 9.284 | 9.434 | 4,159,230 | -0.04(-0.47%) |
Nov 23, 2009 | 9.531 | 9.610 | 9.328 | 9.478 | 3,655,345 | +0.14(+1.51%) |
Nov 20, 2009 | 9.178 | 9.372 | 9.081 | 9.337 | 2,847,942 | -0.16(-1.67%) |
Nov 19, 2009 | 9.284 | 9.495 | 9.143 | 9.495 | 3,447,769 | +0.04(+0.37%) |
Nov 18, 2009 | 9.636 | 9.654 | 9.390 | 9.460 | 3,298,686 | -0.15(-1.56%) |
Nov 17, 2009 | 9.381 | 9.610 | 9.354 | 9.610 | 3,387,974 | -0.06(-0.64%) |
Nov 16, 2009 | 9.531 | 9.716 | 9.398 | 9.672 | 4,523,747 | +0.37(+3.98%) |
Nov 13, 2009 | 9.090 | 9.345 | 8.975 | 9.301 | 3,888,250 | +0.26(+2.83%) |
Nov 12, 2009 | 9.319 | 9.363 | 8.931 | 9.046 | 5,430,539 | -0.47(-4.91%) |
Nov 11, 2009 | 9.725 | 9.742 | 9.337 | 9.513 | 4,409,486 | -0.13(-1.37%) |
Nov 10, 2009 | 9.451 | 9.663 | 9.345 | 9.645 | 3,111,825 | +0.04(+0.37%) |
Nov 09, 2009 | 9.680 | 9.813 | 9.539 | 9.610 | 4,648,069 | +0.19(+1.96%) |
Nov 06, 2009 | 9.451 | 9.680 | 9.354 | 9.425 | 4,320,463 | +0.40(+4.39%) |
Nov 05, 2009 | 9.169 | 9.345 | 9.010 | 9.028 | 4,003,357 | -0.24(-2.57%) |
Nov 04, 2009 | 9.372 | 9.539 | 9.055 | 9.266 | 6,994,783 | +0.12(+1.35%) |
Nov 03, 2009 | 8.429 | 9.231 | 8.402 | 9.143 | 9,992,059 | +0.48(+5.49%) |
Nov 02, 2009 | 8.755 | 9.081 | 8.495 | 8.667 | 6,096,275 | -0.11(-1.31%) |
Oct 30, 2009 | 8.931 | 8.940 | 8.508 | 8.781 | 5,677,428 | -0.35(-3.86%) |
Oct 29, 2009 | 9.028 | 9.451 | 9.019 | 9.134 | 4,071,534 | +0.37(+4.23%) |
Oct 28, 2009 | 9.196 | 9.328 | 8.746 | 8.764 | 4,455,862 | -0.56(-6.05%) |
Oct 27, 2009 | 9.275 | 9.478 | 9.055 | 9.328 | 3,351,751 | +0.03(+0.28%) |
Oct 26, 2009 | 9.707 | 9.857 | 9.253 | 9.301 | 5,042,096 | -0.42(-4.35%) |
Oct 23, 2009 | 9.813 | 9.874 | 9.663 | 9.725 | 4,671,496 | -0.12(-1.25%) |
Oct 22, 2009 | 9.963 | 10.02 | 9.742 | 9.848 | 4,116,874 | -0.22(-2.19%) |
Oct 21, 2009 | 9.971 | 10.38 | 9.945 | 10.07 | 5,303,080 | -0.09(-0.87%) |
Oct 20, 2009 | 10.02 | 10.24 | 10.02 | 10.16 | 3,266,153 | -0.06(-0.60%) |
Oct 19, 2009 | 10.09 | 10.29 | 9.919 | 10.22 | 2,760,014 | +0.06(+0.61%) |
Oct 16, 2009 | 10.07 | 10.24 | 9.910 | 10.16 | 5,278,165 | +0.00(+0.00%) |
Oct 15, 2009 | 10.08 | 10.39 | 10.05 | 10.16 | 4,529,211 | -0.20(-1.96%) |
Oct 14, 2009 | 10.54 | 10.56 | 10.28 | 10.36 | 3,873,812 | -0.20(-1.92%) |
Oct 13, 2009 | 10.41 | 10.62 | 10.15 | 10.56 | 4,523,459 | +0.32(+3.10%) |
Oct 12, 2009 | 10.39 | 10.44 | 10.12 | 10.24 | 2,410,398 | -0.01(-0.09%) |
Oct 09, 2009 | 10.22 | 10.32 | 10.06 | 10.25 | 3,388,419 | -0.16(-1.52%) |
Oct 08, 2009 | 10.30 | 10.60 | 10.09 | 10.41 | 6,494,186 | +0.15(+1.46%) |
Oct 07, 2009 | 10.33 | 10.45 | 9.919 | 10.26 | 8,059,362 | -0.10(-0.94%) |
Oct 06, 2009 | 9.777 | 10.41 | 9.742 | 10.36 | 7,847,223 | +0.86(+9.10%) |
Oct 05, 2009 | 9.107 | 9.539 | 9.072 | 9.495 | 3,975,577 | +0.48(+5.28%) |
Oct 02, 2009 | 8.940 | 9.407 | 8.922 | 9.019 | 7,378,264 | -0.12(-1.35%) |