Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.076 | 9.100 | 9.100 | 9.100 | 399,868 | +0.01(+0.09%) |
Dec 30, 2009 | 9.053 | 9.131 | 8.890 | 9.092 | 494,851 | +0.02(+0.26%) |
Dec 29, 2009 | 9.263 | 9.333 | 9.030 | 9.069 | 397,507 | -0.19(-2.02%) |
Dec 28, 2009 | 9.325 | 9.380 | 9.232 | 9.255 | 477,012 | -0.01(-0.08%) |
Dec 24, 2009 | 9.216 | 9.325 | 9.123 | 9.263 | 252,136 | +0.12(+1.28%) |
Dec 23, 2009 | 9.185 | 9.286 | 9.061 | 9.146 | 633,774 | +0.00(+0.00%) |
Dec 22, 2009 | 9.178 | 9.193 | 9.014 | 9.146 | 404,370 | -0.05(-0.59%) |
Dec 21, 2009 | 9.248 | 9.403 | 9.162 | 9.201 | 565,194 | +0.03(+0.34%) |
Dec 18, 2009 | 9.364 | 9.574 | 9.115 | 9.170 | 1,454,962 | +0.02(+0.26%) |
Dec 17, 2009 | 8.944 | 9.162 | 8.804 | 9.146 | 771,342 | -0.05(-0.51%) |
Dec 16, 2009 | 8.952 | 9.193 | 8.944 | 9.193 | 801,803 | +0.33(+3.78%) |
Dec 15, 2009 | 8.695 | 8.944 | 8.695 | 8.859 | 1,009,551 | +0.14(+1.61%) |
Dec 14, 2009 | 8.621 | 8.726 | 8.555 | 8.719 | 862,615 | +0.43(+5.16%) |
Dec 11, 2009 | 8.244 | 8.353 | 8.104 | 8.291 | 546,070 | +0.06(+0.76%) |
Dec 10, 2009 | 8.151 | 8.299 | 7.949 | 8.229 | 902,355 | +0.11(+1.34%) |
Dec 09, 2009 | 7.995 | 8.244 | 7.871 | 8.120 | 805,194 | +0.11(+1.36%) |
Dec 08, 2009 | 8.128 | 8.135 | 7.980 | 8.011 | 1,282,860 | -0.23(-2.74%) |
Dec 07, 2009 | 8.174 | 8.400 | 8.058 | 8.236 | 730,373 | +0.07(+0.86%) |
Dec 04, 2009 | 8.275 | 8.431 | 7.956 | 8.166 | 882,607 | +0.11(+1.35%) |
Dec 03, 2009 | 8.353 | 8.353 | 7.980 | 8.058 | 1,160,577 | -0.24(-2.91%) |
Dec 02, 2009 | 8.198 | 8.493 | 8.190 | 8.299 | 1,010,695 | +0.05(+0.57%) |
Dec 01, 2009 | 8.128 | 8.392 | 8.128 | 8.252 | 722,994 | +0.20(+2.51%) |
Nov 30, 2009 | 8.026 | 8.135 | 7.879 | 8.050 | 748,344 | -0.03(-0.38%) |
Nov 27, 2009 | 7.933 | 8.190 | 7.816 | 8.081 | 483,634 | -0.33(-3.89%) |
Nov 25, 2009 | 8.229 | 8.478 | 8.135 | 8.408 | 473,987 | +0.41(+5.16%) |
Nov 24, 2009 | 8.143 | 8.221 | 7.918 | 7.995 | 509,525 | -0.16(-1.91%) |
Nov 23, 2009 | 7.949 | 8.314 | 7.949 | 8.151 | 1,147,844 | +0.32(+4.07%) |
Nov 20, 2009 | 7.723 | 7.879 | 7.603 | 7.832 | 1,264,614 | -0.05(-0.69%) |
Nov 19, 2009 | 8.151 | 8.174 | 7.684 | 7.886 | 1,900,635 | -0.32(-3.89%) |
Nov 18, 2009 | 8.236 | 8.299 | 8.065 | 8.205 | 910,108 | +0.00(+0.00%) |
Nov 17, 2009 | 8.446 | 8.462 | 8.089 | 8.205 | 924,709 | -0.23(-2.68%) |
Nov 16, 2009 | 8.252 | 8.524 | 8.252 | 8.431 | 693,376 | +0.23(+2.75%) |
Nov 13, 2009 | 8.128 | 8.330 | 8.026 | 8.205 | 599,903 | +0.10(+1.25%) |
Nov 12, 2009 | 8.392 | 8.454 | 7.949 | 8.104 | 1,544,375 | -0.44(-5.10%) |
Nov 11, 2009 | 8.711 | 8.828 | 8.454 | 8.540 | 775,313 | -0.09(-1.08%) |
Nov 10, 2009 | 8.789 | 8.804 | 8.331 | 8.633 | 734,501 | -0.18(-2.03%) |
Nov 09, 2009 | 8.688 | 8.968 | 8.555 | 8.812 | 834,793 | +0.30(+3.47%) |
Nov 06, 2009 | 8.625 | 8.944 | 8.221 | 8.516 | 1,805,417 | -1.42(-14.25%) |
Nov 05, 2009 | 9.310 | 9.971 | 8.952 | 9.932 | 1,937,458 | +0.72(+7.76%) |
Nov 04, 2009 | 9.193 | 9.566 | 9.069 | 9.216 | 917,495 | +0.04(+0.42%) |
Nov 03, 2009 | 8.680 | 9.209 | 8.649 | 9.178 | 784,825 | +0.36(+4.06%) |
Nov 02, 2009 | 9.185 | 9.325 | 8.493 | 8.820 | 1,028,100 | -0.24(-2.66%) |
Oct 30, 2009 | 9.714 | 9.745 | 8.952 | 9.061 | 1,434,984 | -0.78(-7.91%) |
Oct 29, 2009 | 9.528 | 9.901 | 9.489 | 9.839 | 558,287 | +0.43(+4.55%) |
Oct 28, 2009 | 10.02 | 10.19 | 9.356 | 9.411 | 1,345,514 | -0.78(-7.63%) |
Oct 27, 2009 | 10.13 | 10.47 | 9.833 | 10.19 | 843,392 | +0.06(+0.61%) |
Oct 26, 2009 | 10.17 | 10.76 | 10.05 | 10.13 | 1,074,391 | -0.06(-0.61%) |
Oct 23, 2009 | 10.27 | 10.31 | 10.08 | 10.19 | 791,777 | -0.49(-4.59%) |
Oct 22, 2009 | 10.90 | 10.90 | 10.49 | 10.68 | 870,848 | -0.19(-1.79%) |
Oct 21, 2009 | 11.17 | 11.39 | 10.80 | 10.87 | 1,547,783 | -0.36(-3.19%) |
Oct 20, 2009 | 10.87 | 11.28 | 10.87 | 11.23 | 857,315 | +0.08(+0.70%) |
Oct 19, 2009 | 11.04 | 11.57 | 10.86 | 11.15 | 1,616,211 | +0.16(+1.41%) |
Oct 16, 2009 | 10.80 | 11.23 | 10.42 | 11.00 | 1,663,600 | +0.14(+1.29%) |
Oct 15, 2009 | 10.16 | 10.93 | 9.948 | 10.86 | 1,790,951 | +0.63(+6.16%) |
Oct 14, 2009 | 10.20 | 10.41 | 10.13 | 10.23 | 911,373 | +0.12(+1.15%) |
Oct 13, 2009 | 9.776 | 10.13 | 9.442 | 10.11 | 796,834 | +0.31(+3.17%) |
Oct 12, 2009 | 10.07 | 10.09 | 9.776 | 9.800 | 448,034 | -0.02(-0.16%) |
Oct 09, 2009 | 9.846 | 9.986 | 9.621 | 9.815 | 500,777 | -0.01(-0.08%) |
Oct 08, 2009 | 9.372 | 9.854 | 9.333 | 9.823 | 735,404 | +0.50(+5.34%) |
Oct 07, 2009 | 9.380 | 9.512 | 9.139 | 9.325 | 348,675 | -0.12(-1.24%) |
Oct 06, 2009 | 9.325 | 9.551 | 9.232 | 9.442 | 687,076 | +0.30(+3.23%) |
Oct 05, 2009 | 8.688 | 9.178 | 8.656 | 9.146 | 699,929 | +0.50(+5.76%) |
Oct 02, 2009 | 8.369 | 8.765 | 8.330 | 8.649 | 992,980 | -0.03(-0.36%) |