Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.10 | 9.940 | 9.940 | 9.940 | 131,700 | -0.19(-1.88%) |
Dec 30, 2009 | 10.05 | 10.19 | 9.840 | 10.13 | 151,781 | +0.00(+0.00%) |
Dec 29, 2009 | 10.52 | 10.52 | 10.12 | 10.13 | 116,830 | -0.36(-3.43%) |
Dec 28, 2009 | 10.54 | 10.61 | 10.32 | 10.49 | 164,263 | -0.04(-0.38%) |
Dec 24, 2009 | 10.53 | 10.55 | 10.40 | 10.53 | 67,544 | +0.06(+0.57%) |
Dec 23, 2009 | 10.40 | 10.55 | 10.29 | 10.47 | 334,794 | +0.11(+1.06%) |
Dec 22, 2009 | 10.40 | 10.64 | 10.35 | 10.36 | 371,435 | -0.04(-0.38%) |
Dec 21, 2009 | 9.730 | 10.47 | 9.610 | 10.40 | 413,211 | +0.75(+7.77%) |
Dec 18, 2009 | 10.00 | 10.00 | 9.500 | 9.650 | 905,433 | -0.23(-2.33%) |
Dec 17, 2009 | 9.980 | 10.16 | 9.750 | 9.880 | 286,434 | -0.22(-2.18%) |
Dec 16, 2009 | 10.21 | 10.29 | 10.07 | 10.10 | 286,954 | +0.02(+0.20%) |
Dec 15, 2009 | 10.15 | 10.33 | 10.00 | 10.08 | 445,131 | -0.08(-0.79%) |
Dec 14, 2009 | 10.06 | 10.21 | 9.801 | 10.16 | 248,557 | +0.22(+2.21%) |
Dec 11, 2009 | 9.850 | 10.12 | 9.770 | 9.940 | 272,524 | +0.13(+1.33%) |
Dec 10, 2009 | 9.870 | 10.06 | 9.730 | 9.810 | 320,102 | +0.02(+0.20%) |
Dec 09, 2009 | 9.710 | 9.890 | 9.510 | 9.790 | 235,691 | +0.12(+1.24%) |
Dec 08, 2009 | 9.550 | 9.740 | 9.375 | 9.670 | 333,757 | +0.00(+0.00%) |
Dec 07, 2009 | 9.420 | 9.690 | 9.350 | 9.670 | 265,334 | +0.26(+2.76%) |
Dec 04, 2009 | 9.060 | 9.510 | 8.915 | 9.410 | 413,882 | +0.59(+6.69%) |
Dec 03, 2009 | 8.840 | 9.110 | 8.660 | 8.820 | 448,323 | +0.04(+0.46%) |
Dec 02, 2009 | 8.590 | 9.090 | 8.590 | 8.780 | 383,149 | +0.16(+1.86%) |
Dec 01, 2009 | 8.320 | 8.800 | 8.320 | 8.620 | 536,403 | +0.37(+4.48%) |
Nov 30, 2009 | 8.080 | 8.270 | 7.800 | 8.250 | 569,353 | +0.11(+1.35%) |
Nov 27, 2009 | 8.110 | 8.286 | 8.110 | 8.140 | 170,882 | -0.35(-4.12%) |
Nov 25, 2009 | 8.330 | 8.590 | 8.100 | 8.490 | 387,592 | +0.23(+2.78%) |
Nov 24, 2009 | 8.460 | 8.460 | 7.860 | 8.260 | 623,648 | -0.15(-1.78%) |
Nov 23, 2009 | 8.970 | 8.970 | 8.370 | 8.410 | 539,912 | -0.36(-4.10%) |
Nov 20, 2009 | 9.000 | 9.190 | 8.720 | 8.770 | 371,622 | -0.29(-3.20%) |
Nov 19, 2009 | 9.260 | 9.360 | 8.990 | 9.060 | 524,197 | -0.27(-2.89%) |
Nov 18, 2009 | 9.230 | 9.500 | 9.070 | 9.330 | 348,444 | +0.13(+1.41%) |
Nov 17, 2009 | 9.320 | 9.340 | 9.100 | 9.200 | 471,505 | -0.19(-2.02%) |
Nov 16, 2009 | 9.120 | 9.520 | 9.050 | 9.390 | 451,762 | +0.34(+3.76%) |
Nov 13, 2009 | 9.020 | 9.130 | 8.880 | 9.050 | 346,411 | +0.02(+0.22%) |
Nov 12, 2009 | 9.330 | 9.380 | 8.985 | 9.030 | 481,284 | -0.31(-3.32%) |
Nov 11, 2009 | 9.380 | 9.500 | 9.260 | 9.340 | 219,696 | +0.06(+0.65%) |
Nov 10, 2009 | 9.330 | 9.490 | 9.180 | 9.280 | 330,019 | -0.15(-1.59%) |
Nov 09, 2009 | 9.560 | 9.560 | 9.330 | 9.430 | 162,535 | +0.01(+0.11%) |
Nov 06, 2009 | 9.770 | 9.890 | 9.400 | 9.420 | 307,562 | -0.52(-5.23%) |
Nov 05, 2009 | 9.590 | 9.950 | 9.440 | 9.940 | 216,175 | +0.44(+4.63%) |
Nov 04, 2009 | 9.790 | 9.940 | 9.470 | 9.500 | 263,938 | -0.25(-2.56%) |
Nov 03, 2009 | 9.460 | 9.750 | 9.350 | 9.750 | 255,366 | +0.18(+1.88%) |
Nov 02, 2009 | 9.510 | 9.670 | 9.360 | 9.570 | 377,666 | +0.11(+1.16%) |
Oct 30, 2009 | 9.750 | 9.810 | 9.270 | 9.460 | 336,513 | -0.42(-4.25%) |
Oct 29, 2009 | 9.920 | 10.00 | 9.590 | 9.880 | 300,265 | +0.12(+1.23%) |
Oct 28, 2009 | 10.08 | 10.20 | 9.550 | 9.760 | 401,365 | -0.37(-3.65%) |
Oct 27, 2009 | 10.48 | 10.48 | 10.08 | 10.13 | 239,914 | -0.27(-2.60%) |
Oct 26, 2009 | 10.60 | 10.71 | 10.30 | 10.40 | 303,257 | -0.22(-2.07%) |
Oct 23, 2009 | 10.74 | 10.87 | 10.56 | 10.62 | 262,857 | -0.11(-1.03%) |
Oct 22, 2009 | 10.52 | 10.79 | 10.44 | 10.73 | 309,520 | +0.22(+2.09%) |
Oct 21, 2009 | 10.27 | 10.79 | 10.15 | 10.51 | 629,241 | +0.23(+2.24%) |
Oct 20, 2009 | 10.24 | 10.72 | 10.15 | 10.28 | 428,307 | -0.28(-2.65%) |
Oct 19, 2009 | 10.67 | 10.77 | 10.39 | 10.56 | 383,503 | +0.01(+0.09%) |
Oct 16, 2009 | 11.03 | 11.07 | 10.53 | 10.55 | 477,427 | -0.56(-5.04%) |
Oct 15, 2009 | 10.95 | 11.16 | 10.92 | 11.11 | 193,803 | +0.08(+0.73%) |
Oct 14, 2009 | 10.83 | 11.04 | 10.66 | 11.03 | 333,507 | +0.41(+3.86%) |
Oct 13, 2009 | 11.01 | 11.05 | 10.43 | 10.62 | 484,242 | -0.38(-3.45%) |
Oct 12, 2009 | 11.16 | 11.21 | 10.91 | 11.00 | 359,386 | -0.17(-1.52%) |
Oct 09, 2009 | 10.96 | 11.25 | 10.96 | 11.17 | 413,233 | +0.17(+1.55%) |
Oct 08, 2009 | 11.07 | 11.07 | 10.88 | 11.00 | 401,316 | +0.07(+0.64%) |
Oct 07, 2009 | 11.12 | 11.23 | 10.75 | 10.93 | 231,078 | -0.29(-2.58%) |
Oct 06, 2009 | 11.01 | 11.23 | 10.84 | 11.22 | 278,870 | +0.28(+2.56%) |
Oct 05, 2009 | 10.71 | 10.97 | 10.53 | 10.94 | 284,944 | +0.27(+2.53%) |
Oct 02, 2009 | 10.46 | 10.77 | 10.44 | 10.67 | 270,774 | +0.04(+0.38%) |