Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.700 | 8.615 | 8.615 | 8.615 | 8,462,261 | -0.06(-0.65%) |
Dec 30, 2009 | 8.795 | 8.804 | 8.634 | 8.672 | 11,240,158 | -0.22(-2.44%) |
Dec 29, 2009 | 9.003 | 9.040 | 8.842 | 8.889 | 13,788,933 | +0.05(+0.53%) |
Dec 28, 2009 | 9.078 | 9.078 | 8.748 | 8.842 | 13,863,357 | -0.13(-1.47%) |
Dec 24, 2009 | 9.258 | 9.286 | 8.899 | 8.974 | 12,352,147 | -0.16(-1.76%) |
Dec 23, 2009 | 8.663 | 9.210 | 8.445 | 9.135 | 40,344,708 | +0.51(+5.91%) |
Dec 22, 2009 | 9.059 | 9.069 | 8.549 | 8.625 | 28,683,134 | -0.37(-4.10%) |
Dec 21, 2009 | 9.182 | 9.248 | 8.984 | 8.993 | 17,138,272 | -0.11(-1.24%) |
Dec 18, 2009 | 9.503 | 9.522 | 9.022 | 9.107 | 29,549,714 | -0.24(-2.53%) |
Dec 17, 2009 | 9.569 | 9.654 | 9.333 | 9.343 | 18,988,018 | -0.39(-3.99%) |
Dec 16, 2009 | 9.872 | 9.947 | 9.730 | 9.731 | 10,162,899 | -0.05(-0.47%) |
Dec 15, 2009 | 9.900 | 10.25 | 9.730 | 9.777 | 23,295,640 | -0.29(-2.91%) |
Dec 14, 2009 | 9.626 | 10.12 | 9.352 | 10.07 | 34,618,704 | +0.57(+5.96%) |
Dec 11, 2009 | 9.258 | 9.532 | 9.125 | 9.503 | 20,091,856 | +0.38(+4.14%) |
Dec 10, 2009 | 9.447 | 9.617 | 9.040 | 9.125 | 18,946,098 | -0.31(-3.30%) |
Dec 09, 2009 | 9.683 | 9.721 | 9.333 | 9.437 | 16,933,254 | -0.14(-1.48%) |
Dec 08, 2009 | 9.664 | 9.768 | 9.456 | 9.579 | 15,344,911 | -0.22(-2.22%) |
Dec 07, 2009 | 10.07 | 10.21 | 9.768 | 9.796 | 17,773,270 | -0.42(-4.07%) |
Dec 04, 2009 | 10.33 | 10.65 | 9.834 | 10.21 | 26,315,090 | +0.17(+1.69%) |
Dec 03, 2009 | 10.45 | 10.55 | 10.00 | 10.04 | 16,232,046 | -0.25(-2.48%) |
Dec 02, 2009 | 10.53 | 10.74 | 10.28 | 10.30 | 17,175,328 | -0.24(-2.24%) |
Dec 01, 2009 | 10.26 | 10.63 | 10.13 | 10.53 | 25,330,246 | +0.55(+5.49%) |
Nov 30, 2009 | 10.06 | 10.08 | 9.749 | 9.985 | 24,944,602 | +0.01(+0.09%) |
Nov 27, 2009 | 9.522 | 10.19 | 9.381 | 9.976 | 17,828,812 | -0.43(-4.09%) |
Nov 25, 2009 | 10.19 | 10.52 | 10.11 | 10.40 | 17,298,348 | +0.33(+3.28%) |
Nov 24, 2009 | 10.11 | 10.23 | 9.834 | 10.07 | 20,062,700 | -0.09(-0.93%) |
Nov 23, 2009 | 10.41 | 10.44 | 10.02 | 10.16 | 20,205,516 | +0.05(+0.47%) |
Nov 20, 2009 | 10.38 | 10.51 | 10.01 | 10.12 | 25,300,430 | -0.49(-4.63%) |
Nov 19, 2009 | 11.01 | 11.08 | 10.26 | 10.61 | 32,871,346 | -0.58(-5.15%) |
Nov 18, 2009 | 10.95 | 11.48 | 10.88 | 11.18 | 33,441,604 | +0.17(+1.54%) |
Nov 17, 2009 | 10.50 | 11.02 | 10.38 | 11.01 | 26,848,812 | +0.45(+4.29%) |
Nov 16, 2009 | 10.44 | 10.70 | 10.33 | 10.56 | 20,452,956 | +0.41(+4.00%) |
Nov 13, 2009 | 10.16 | 10.20 | 10.03 | 10.16 | 16,506,341 | +0.19(+1.90%) |
Nov 12, 2009 | 10.03 | 10.37 | 9.938 | 9.966 | 18,760,686 | -0.30(-2.94%) |
Nov 11, 2009 | 10.06 | 10.38 | 10.02 | 10.27 | 31,817,346 | +0.44(+4.52%) |
Nov 10, 2009 | 9.806 | 9.891 | 9.456 | 9.825 | 25,519,666 | -0.04(-0.38%) |
Nov 09, 2009 | 9.484 | 9.919 | 9.484 | 9.862 | 33,083,292 | +0.65(+7.08%) |
Nov 06, 2009 | 8.955 | 9.296 | 8.937 | 9.210 | 27,871,424 | +0.24(+2.63%) |
Nov 05, 2009 | 9.494 | 9.522 | 8.795 | 8.974 | 60,456,908 | +0.17(+1.93%) |
Nov 04, 2009 | 9.503 | 9.560 | 8.672 | 8.804 | 45,075,356 | -0.31(-3.42%) |
Nov 03, 2009 | 8.275 | 9.210 | 8.067 | 9.116 | 38,816,116 | +0.59(+6.87%) |
Nov 02, 2009 | 8.814 | 8.937 | 8.152 | 8.530 | 45,076,308 | -0.23(-2.59%) |
Oct 30, 2009 | 9.456 | 9.957 | 8.625 | 8.757 | 60,821,344 | -0.43(-4.73%) |
Oct 29, 2009 | 8.833 | 9.380 | 8.615 | 9.192 | 41,199,808 | +0.77(+9.20%) |
Oct 28, 2009 | 9.088 | 9.881 | 8.322 | 8.417 | 44,608,980 | -0.68(-7.48%) |
Oct 27, 2009 | 10.29 | 10.31 | 9.040 | 9.097 | 53,651,364 | -1.29(-12.45%) |
Oct 26, 2009 | 10.77 | 11.05 | 10.34 | 10.39 | 19,861,794 | -0.29(-2.74%) |
Oct 23, 2009 | 10.88 | 10.92 | 10.63 | 10.68 | 19,246,758 | -0.38(-3.42%) |
Oct 22, 2009 | 11.05 | 11.13 | 10.44 | 11.06 | 21,779,344 | +0.07(+0.60%) |
Oct 21, 2009 | 11.14 | 11.51 | 10.96 | 11.00 | 22,546,582 | -0.27(-2.43%) |
Oct 20, 2009 | 11.08 | 11.29 | 11.06 | 11.27 | 37,527,876 | +0.12(+1.10%) |
Oct 19, 2009 | 11.34 | 11.34 | 10.96 | 11.15 | 15,413,288 | +0.07(+0.60%) |
Oct 16, 2009 | 11.19 | 11.33 | 10.96 | 11.08 | 21,677,712 | -0.33(-2.90%) |
Oct 15, 2009 | 11.13 | 11.48 | 10.88 | 11.41 | 29,171,828 | -0.01(-0.08%) |
Oct 14, 2009 | 11.47 | 11.52 | 11.36 | 11.42 | 19,824,516 | +0.39(+3.51%) |
Oct 13, 2009 | 11.29 | 11.43 | 10.87 | 11.03 | 27,670,740 | -0.38(-3.31%) |
Oct 12, 2009 | 11.89 | 12.02 | 11.10 | 11.41 | 39,616,132 | -0.18(-1.55%) |
Oct 09, 2009 | 11.70 | 11.79 | 11.38 | 11.59 | 23,772,872 | -0.06(-0.49%) |
Oct 08, 2009 | 11.50 | 11.88 | 11.34 | 11.65 | 33,568,300 | +0.41(+3.61%) |
Oct 07, 2009 | 11.37 | 11.69 | 11.04 | 11.24 | 25,397,324 | -0.22(-1.90%) |
Oct 06, 2009 | 11.23 | 11.60 | 11.15 | 11.46 | 48,248,572 | +0.56(+5.11%) |
Oct 05, 2009 | 10.64 | 10.91 | 10.36 | 10.90 | 34,872,548 | +0.45(+4.34%) |
Oct 02, 2009 | 9.569 | 10.84 | 9.352 | 10.45 | 61,260,256 | +0.33(+3.27%) |