Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.58 | 10.13 | 10.13 | 10.13 | 34,212,500 | -0.44(-4.13%) |
Dec 30, 2009 | 10.47 | 10.68 | 10.29 | 10.56 | 19,624,142 | -0.01(-0.13%) |
Dec 29, 2009 | 10.68 | 10.72 | 10.55 | 10.58 | 10,350,913 | -0.02(-0.20%) |
Dec 28, 2009 | 10.75 | 10.76 | 10.44 | 10.60 | 14,175,689 | -0.02(-0.16%) |
Dec 24, 2009 | 10.58 | 10.64 | 10.52 | 10.61 | 9,767,954 | +0.11(+1.08%) |
Dec 23, 2009 | 10.30 | 10.51 | 10.11 | 10.50 | 24,185,064 | +0.40(+3.96%) |
Dec 22, 2009 | 9.879 | 10.14 | 9.808 | 10.10 | 20,533,338 | +0.28(+2.90%) |
Dec 21, 2009 | 9.642 | 9.872 | 9.642 | 9.815 | 23,348,058 | +0.37(+3.96%) |
Dec 18, 2009 | 9.400 | 9.443 | 9.078 | 9.441 | 35,107,008 | +0.23(+2.55%) |
Dec 17, 2009 | 9.353 | 9.459 | 9.012 | 9.206 | 31,149,112 | -0.36(-3.81%) |
Dec 16, 2009 | 9.531 | 9.668 | 9.351 | 9.571 | 33,748,880 | +0.22(+2.33%) |
Dec 15, 2009 | 9.360 | 9.630 | 9.282 | 9.353 | 25,976,620 | -0.06(-0.68%) |
Dec 14, 2009 | 9.239 | 9.433 | 9.206 | 9.417 | 25,317,918 | +0.41(+4.52%) |
Dec 11, 2009 | 8.943 | 9.057 | 8.706 | 9.009 | 27,142,054 | +0.23(+2.65%) |
Dec 10, 2009 | 9.002 | 9.139 | 8.664 | 8.777 | 30,255,522 | -0.11(-1.23%) |
Dec 09, 2009 | 8.915 | 8.990 | 8.637 | 8.886 | 35,286,008 | -0.07(-0.82%) |
Dec 08, 2009 | 9.014 | 9.154 | 8.666 | 8.960 | 33,509,204 | -0.20(-2.22%) |
Dec 07, 2009 | 9.125 | 9.315 | 8.993 | 9.163 | 26,898,298 | +0.04(+0.39%) |
Dec 04, 2009 | 9.054 | 9.332 | 8.630 | 9.128 | 58,503,252 | +0.61(+7.15%) |
Dec 03, 2009 | 8.967 | 9.128 | 8.498 | 8.519 | 32,430,854 | -0.31(-3.51%) |
Dec 02, 2009 | 8.557 | 9.050 | 8.550 | 8.829 | 31,477,530 | +0.31(+3.67%) |
Dec 01, 2009 | 8.396 | 8.618 | 8.306 | 8.517 | 29,503,716 | +0.37(+4.57%) |
Nov 30, 2009 | 7.984 | 8.180 | 7.645 | 8.145 | 44,768,608 | +0.09(+1.12%) |
Nov 27, 2009 | 7.775 | 8.405 | 7.716 | 8.055 | 27,165,448 | -0.63(-7.26%) |
Nov 25, 2009 | 8.865 | 8.908 | 8.661 | 8.685 | 25,459,064 | -0.01(-0.11%) |
Nov 24, 2009 | 8.808 | 8.817 | 8.396 | 8.694 | 34,689,868 | -0.13(-1.50%) |
Nov 23, 2009 | 8.751 | 9.121 | 8.675 | 8.827 | 35,900,944 | +0.44(+5.19%) |
Nov 20, 2009 | 8.249 | 8.505 | 8.190 | 8.391 | 34,698,840 | -1.13(-11.82%) |
Nov 19, 2009 | 9.993 | 10.04 | 9.303 | 9.516 | 53,172,072 | -0.77(-7.49%) |
Nov 18, 2009 | 10.40 | 10.42 | 10.02 | 10.29 | 30,136,350 | -0.06(-0.57%) |
Nov 17, 2009 | 10.27 | 10.47 | 10.09 | 10.35 | 30,969,446 | -0.02(-0.18%) |
Nov 16, 2009 | 9.808 | 10.57 | 9.798 | 10.36 | 43,570,508 | +0.75(+7.76%) |
Nov 13, 2009 | 9.379 | 9.722 | 9.097 | 9.618 | 33,262,874 | +0.27(+2.89%) |
Nov 12, 2009 | 9.914 | 10.13 | 9.265 | 9.348 | 42,857,776 | -0.55(-5.53%) |
Nov 11, 2009 | 9.938 | 10.19 | 9.670 | 9.895 | 38,204,016 | +0.20(+2.10%) |
Nov 10, 2009 | 9.822 | 10.03 | 9.471 | 9.692 | 32,728,606 | -0.21(-2.13%) |
Nov 09, 2009 | 9.592 | 9.912 | 9.583 | 9.902 | 28,248,254 | +0.56(+5.98%) |
Nov 06, 2009 | 9.038 | 9.599 | 8.957 | 9.343 | 42,442,884 | +0.29(+3.19%) |
Nov 05, 2009 | 8.844 | 9.369 | 8.756 | 9.054 | 46,943,296 | +0.51(+5.96%) |
Nov 04, 2009 | 9.061 | 9.168 | 8.526 | 8.545 | 57,285,984 | -0.34(-3.86%) |
Nov 03, 2009 | 8.344 | 8.891 | 8.261 | 8.889 | 48,506,020 | +0.37(+4.37%) |
Nov 02, 2009 | 8.699 | 8.917 | 8.107 | 8.517 | 72,701,680 | -0.04(-0.42%) |
Oct 30, 2009 | 9.201 | 9.232 | 8.393 | 8.552 | 77,001,600 | -0.79(-8.42%) |
Oct 29, 2009 | 9.069 | 9.483 | 8.986 | 9.339 | 48,601,024 | +0.51(+5.80%) |
Oct 28, 2009 | 9.720 | 9.834 | 8.737 | 8.827 | 73,941,784 | -0.98(-9.96%) |
Oct 27, 2009 | 10.21 | 10.38 | 9.775 | 9.803 | 57,675,440 | -0.37(-3.68%) |
Oct 26, 2009 | 10.59 | 11.06 | 10.05 | 10.18 | 60,740,208 | -0.32(-3.02%) |
Oct 23, 2009 | 10.68 | 10.75 | 10.45 | 10.49 | 62,562,948 | -0.68(-6.10%) |
Oct 22, 2009 | 10.71 | 11.32 | 10.35 | 11.18 | 45,597,168 | +0.43(+3.99%) |
Oct 21, 2009 | 11.12 | 11.75 | 10.68 | 10.75 | 41,909,564 | -0.42(-3.73%) |
Oct 20, 2009 | 11.02 | 11.26 | 10.99 | 11.17 | 36,093,308 | -0.48(-4.09%) |
Oct 19, 2009 | 11.49 | 11.83 | 11.22 | 11.64 | 35,826,964 | +0.26(+2.25%) |
Oct 16, 2009 | 11.51 | 11.57 | 11.08 | 11.39 | 34,097,748 | -0.37(-3.12%) |
Oct 15, 2009 | 11.59 | 11.82 | 11.47 | 11.75 | 25,263,924 | -0.02(-0.14%) |
Oct 14, 2009 | 11.61 | 11.82 | 11.33 | 11.77 | 39,789,360 | +0.64(+5.72%) |
Oct 13, 2009 | 11.18 | 11.29 | 10.81 | 11.13 | 30,145,578 | -0.12(-1.09%) |
Oct 12, 2009 | 11.52 | 11.58 | 11.09 | 11.26 | 25,187,690 | -0.00(-0.04%) |
Oct 09, 2009 | 10.91 | 11.29 | 10.84 | 11.26 | 28,317,128 | +0.39(+3.62%) |
Oct 08, 2009 | 10.88 | 11.18 | 10.70 | 10.87 | 37,804,304 | +0.28(+2.66%) |
Oct 07, 2009 | 10.48 | 10.70 | 10.42 | 10.58 | 35,457,860 | +0.03(+0.28%) |
Oct 06, 2009 | 10.25 | 10.72 | 10.18 | 10.55 | 49,460,856 | +0.52(+5.15%) |
Oct 05, 2009 | 9.661 | 10.13 | 9.550 | 10.04 | 36,314,372 | +0.51(+5.35%) |
Oct 02, 2009 | 9.407 | 9.770 | 9.287 | 9.528 | 39,999,548 | -0.19(-1.93%) |