Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.11 | 13.16 | 13.16 | 13.16 | 204,181 | +0.09(+0.68%) |
Dec 30, 2009 | 13.72 | 13.78 | 12.83 | 13.07 | 173,083 | -0.65(-4.71%) |
Dec 29, 2009 | 13.38 | 14.16 | 12.86 | 13.72 | 454,055 | +0.47(+3.54%) |
Dec 28, 2009 | 11.71 | 13.50 | 11.57 | 13.25 | 798,985 | +1.65(+14.28%) |
Dec 24, 2009 | 11.29 | 11.73 | 10.84 | 11.59 | 142,871 | +0.37(+3.31%) |
Dec 23, 2009 | 11.02 | 11.33 | 10.84 | 11.22 | 95,124 | +0.18(+1.60%) |
Dec 22, 2009 | 11.12 | 11.28 | 10.87 | 11.04 | 62,586 | -0.35(-3.11%) |
Dec 21, 2009 | 11.34 | 11.67 | 11.25 | 11.40 | 109,011 | +0.16(+1.42%) |
Dec 18, 2009 | 10.95 | 11.45 | 10.69 | 11.24 | 244,887 | +0.29(+2.67%) |
Dec 17, 2009 | 11.15 | 11.35 | 10.77 | 10.95 | 56,245 | -0.25(-2.21%) |
Dec 16, 2009 | 11.33 | 11.50 | 11.01 | 11.20 | 47,766 | -0.12(-1.02%) |
Dec 15, 2009 | 11.66 | 11.81 | 11.30 | 11.31 | 78,341 | -0.16(-1.39%) |
Dec 14, 2009 | 11.15 | 11.59 | 10.72 | 11.47 | 68,770 | +0.22(+1.97%) |
Dec 11, 2009 | 11.27 | 11.41 | 10.92 | 11.25 | 63,897 | -0.03(-0.24%) |
Dec 10, 2009 | 11.67 | 11.86 | 11.10 | 11.27 | 71,714 | -0.32(-2.75%) |
Dec 09, 2009 | 11.17 | 11.81 | 10.66 | 11.59 | 92,800 | +0.37(+3.31%) |
Dec 08, 2009 | 12.06 | 12.06 | 11.10 | 11.22 | 126,689 | -1.01(-8.25%) |
Dec 07, 2009 | 12.21 | 12.39 | 11.95 | 12.23 | 81,794 | +0.04(+0.29%) |
Dec 04, 2009 | 12.03 | 12.48 | 11.12 | 12.20 | 210,779 | +0.59(+5.11%) |
Dec 03, 2009 | 11.59 | 12.04 | 11.27 | 11.60 | 284,704 | +0.06(+0.54%) |
Dec 02, 2009 | 11.50 | 11.73 | 11.02 | 11.54 | 162,794 | +0.00(+0.00%) |
Dec 01, 2009 | 10.81 | 11.73 | 10.81 | 11.54 | 206,263 | +1.27(+12.32%) |
Nov 30, 2009 | 11.24 | 11.50 | 10.20 | 10.27 | 194,134 | -0.30(-2.85%) |
Nov 27, 2009 | 10.99 | 11.20 | 10.58 | 10.58 | 91,898 | -0.62(-5.53%) |
Nov 25, 2009 | 11.73 | 11.95 | 10.94 | 11.20 | 140,814 | -0.58(-4.89%) |
Nov 24, 2009 | 10.62 | 11.95 | 10.57 | 11.77 | 286,773 | +1.37(+13.19%) |
Nov 23, 2009 | 10.62 | 10.62 | 9.673 | 10.40 | 201,272 | +0.04(+0.43%) |
Nov 20, 2009 | 8.390 | 10.62 | 8.390 | 10.35 | 175,494 | +1.96(+23.29%) |
Nov 19, 2009 | 8.664 | 9.027 | 8.328 | 8.399 | 104,650 | -0.19(-2.16%) |
Nov 18, 2009 | 9.523 | 9.691 | 8.558 | 8.584 | 114,680 | -0.67(-7.27%) |
Nov 17, 2009 | 9.735 | 10.09 | 9.177 | 9.257 | 190,883 | -0.56(-5.68%) |
Nov 16, 2009 | 8.788 | 10.17 | 8.673 | 9.815 | 245,961 | +1.05(+12.02%) |
Nov 13, 2009 | 7.992 | 8.761 | 7.992 | 8.761 | 98,960 | +0.78(+9.76%) |
Nov 12, 2009 | 8.390 | 8.629 | 7.797 | 7.983 | 164,168 | -0.31(-3.74%) |
Nov 11, 2009 | 7.425 | 8.390 | 7.248 | 8.292 | 196,276 | +0.99(+13.58%) |
Nov 10, 2009 | 7.337 | 7.522 | 7.124 | 7.301 | 61,318 | -0.02(-0.24%) |
Nov 09, 2009 | 7.257 | 7.319 | 7.093 | 7.319 | 129,425 | +0.08(+1.10%) |
Nov 06, 2009 | 7.080 | 7.266 | 6.983 | 7.239 | 55,315 | +0.16(+2.25%) |
Nov 05, 2009 | 6.770 | 7.080 | 6.770 | 7.080 | 76,442 | +0.43(+6.52%) |
Nov 04, 2009 | 6.602 | 6.770 | 6.567 | 6.646 | 47,638 | +0.02(+0.27%) |
Nov 03, 2009 | 6.549 | 6.629 | 6.381 | 6.629 | 54,495 | +0.04(+0.67%) |
Nov 02, 2009 | 6.531 | 6.593 | 6.372 | 6.584 | 23,527 | +0.06(+0.95%) |
Oct 30, 2009 | 6.549 | 6.620 | 6.425 | 6.522 | 37,327 | -0.03(-0.41%) |
Oct 29, 2009 | 6.337 | 6.549 | 6.248 | 6.549 | 30,822 | +0.31(+4.96%) |
Oct 28, 2009 | 6.390 | 6.503 | 6.239 | 6.239 | 40,391 | -0.10(-1.54%) |
Oct 27, 2009 | 6.248 | 6.460 | 6.239 | 6.337 | 31,484 | +0.09(+1.42%) |
Oct 26, 2009 | 6.390 | 6.390 | 6.239 | 6.248 | 28,506 | -0.05(-0.84%) |
Oct 23, 2009 | 6.505 | 6.726 | 6.301 | 6.301 | 26,921 | -0.21(-3.26%) |
Oct 22, 2009 | 6.416 | 6.637 | 6.390 | 6.514 | 24,863 | +0.10(+1.52%) |
Oct 21, 2009 | 6.337 | 6.629 | 6.283 | 6.416 | 24,517 | +0.06(+0.97%) |
Oct 20, 2009 | 6.372 | 6.536 | 6.239 | 6.354 | 36,569 | -0.24(-3.62%) |
Oct 19, 2009 | 6.460 | 6.637 | 6.460 | 6.593 | 28,362 | +0.13(+2.05%) |
Oct 16, 2009 | 6.328 | 6.469 | 6.089 | 6.460 | 68,377 | +0.12(+1.81%) |
Oct 15, 2009 | 6.425 | 6.576 | 6.283 | 6.345 | 56,703 | -0.19(-2.98%) |
Oct 14, 2009 | 6.301 | 6.576 | 6.283 | 6.540 | 29,171 | +0.28(+4.53%) |
Oct 13, 2009 | 6.275 | 6.372 | 6.248 | 6.257 | 53,012 | -0.02(-0.28%) |
Oct 12, 2009 | 6.363 | 6.478 | 6.177 | 6.275 | 123,434 | -0.04(-0.70%) |
Oct 09, 2009 | 6.177 | 6.328 | 6.098 | 6.319 | 23,846 | +0.20(+3.33%) |
Oct 08, 2009 | 6.372 | 6.372 | 6.115 | 6.115 | 50,315 | -0.23(-3.63%) |
Oct 07, 2009 | 6.372 | 6.372 | 6.106 | 6.345 | 18,430 | +0.02(+0.28%) |
Oct 06, 2009 | 6.372 | 6.452 | 6.280 | 6.328 | 39,632 | -0.03(-0.42%) |
Oct 05, 2009 | 6.314 | 6.460 | 5.814 | 6.354 | 45,056 | +0.04(+0.70%) |
Oct 02, 2009 | 6.204 | 6.354 | 5.752 | 6.310 | 92,788 | +0.11(+1.71%) |