Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.803 | 9.626 | 9.626 | 9.626 | 794,671 | -0.18(-1.80%) |
Dec 30, 2009 | 9.734 | 9.862 | 9.548 | 9.803 | 910,697 | -0.07(-0.70%) |
Dec 29, 2009 | 9.960 | 10.02 | 9.842 | 9.872 | 518,553 | -0.08(-0.79%) |
Dec 28, 2009 | 10.13 | 10.18 | 9.832 | 9.950 | 529,981 | -0.12(-1.17%) |
Dec 24, 2009 | 9.999 | 10.13 | 9.940 | 10.07 | 341,168 | +0.03(+0.29%) |
Dec 23, 2009 | 9.960 | 10.10 | 9.774 | 10.04 | 629,345 | +0.04(+0.39%) |
Dec 22, 2009 | 9.872 | 10.04 | 9.823 | 9.999 | 728,656 | +0.24(+2.41%) |
Dec 21, 2009 | 9.754 | 9.852 | 9.636 | 9.764 | 683,380 | +0.17(+1.74%) |
Dec 18, 2009 | 9.646 | 9.646 | 9.361 | 9.597 | 1,314,125 | +0.10(+1.03%) |
Dec 17, 2009 | 9.636 | 9.803 | 9.386 | 9.499 | 661,200 | -0.27(-2.81%) |
Dec 16, 2009 | 9.921 | 9.989 | 9.651 | 9.774 | 841,169 | +0.01(+0.10%) |
Dec 15, 2009 | 9.715 | 9.970 | 9.675 | 9.764 | 607,284 | -0.02(-0.20%) |
Dec 14, 2009 | 9.825 | 9.950 | 9.715 | 9.783 | 367,293 | -0.05(-0.50%) |
Dec 11, 2009 | 9.675 | 9.921 | 9.646 | 9.832 | 978,717 | +0.27(+2.87%) |
Dec 10, 2009 | 9.695 | 9.793 | 9.440 | 9.558 | 746,530 | -0.06(-0.61%) |
Dec 09, 2009 | 9.626 | 9.656 | 9.155 | 9.617 | 793,567 | +0.00(+0.00%) |
Dec 08, 2009 | 9.626 | 9.754 | 9.411 | 9.617 | 889,954 | -0.17(-1.71%) |
Dec 07, 2009 | 9.342 | 9.852 | 9.312 | 9.783 | 1,399,643 | +0.47(+5.06%) |
Dec 04, 2009 | 9.489 | 9.617 | 9.146 | 9.312 | 1,280,258 | +0.09(+0.96%) |
Dec 03, 2009 | 9.244 | 9.568 | 9.116 | 9.224 | 947,506 | +0.07(+0.75%) |
Dec 02, 2009 | 9.038 | 9.420 | 9.038 | 9.155 | 983,316 | +0.10(+1.08%) |
Dec 01, 2009 | 9.175 | 9.303 | 8.949 | 9.057 | 719,859 | +0.01(+0.11%) |
Nov 30, 2009 | 8.979 | 9.106 | 8.733 | 9.047 | 782,190 | +0.03(+0.33%) |
Nov 27, 2009 | 9.116 | 9.303 | 8.881 | 9.018 | 358,666 | -0.40(-4.27%) |
Nov 25, 2009 | 8.959 | 9.489 | 8.949 | 9.420 | 993,652 | +0.34(+3.78%) |
Nov 24, 2009 | 9.312 | 9.322 | 8.684 | 9.077 | 2,846,505 | -0.26(-2.84%) |
Nov 23, 2009 | 9.518 | 9.685 | 9.273 | 9.342 | 1,561,507 | -0.12(-1.24%) |
Nov 20, 2009 | 9.263 | 9.587 | 8.910 | 9.460 | 2,220,092 | +0.10(+1.05%) |
Nov 19, 2009 | 9.401 | 9.469 | 9.087 | 9.361 | 1,729,661 | -0.05(-0.52%) |
Nov 18, 2009 | 9.224 | 9.607 | 9.077 | 9.411 | 1,448,914 | +0.24(+2.57%) |
Nov 17, 2009 | 9.126 | 9.303 | 8.930 | 9.175 | 735,833 | +0.05(+0.54%) |
Nov 16, 2009 | 9.391 | 9.548 | 9.028 | 9.126 | 2,363,871 | +0.37(+4.26%) |
Nov 13, 2009 | 8.537 | 8.851 | 8.498 | 8.753 | 1,697,985 | +0.23(+2.65%) |
Nov 12, 2009 | 8.518 | 8.665 | 8.449 | 8.527 | 3,936,916 | -0.02(-0.23%) |
Nov 11, 2009 | 8.635 | 8.724 | 8.459 | 8.547 | 6,756,001 | -0.18(-2.02%) |
Nov 10, 2009 | 8.822 | 9.087 | 8.596 | 8.724 | 3,518,014 | -0.96(-9.93%) |
Nov 09, 2009 | 9.617 | 9.891 | 9.538 | 9.685 | 541,598 | +0.17(+1.75%) |
Nov 06, 2009 | 9.352 | 9.666 | 9.297 | 9.518 | 359,060 | +0.30(+3.30%) |
Nov 05, 2009 | 9.175 | 9.597 | 9.116 | 9.214 | 446,566 | +0.12(+1.29%) |
Nov 04, 2009 | 9.361 | 9.469 | 9.087 | 9.097 | 501,156 | -0.15(-1.59%) |
Nov 03, 2009 | 8.900 | 9.263 | 8.871 | 9.244 | 755,897 | +0.29(+3.29%) |
Nov 02, 2009 | 9.352 | 9.460 | 8.783 | 8.949 | 832,380 | -0.36(-3.90%) |
Oct 30, 2009 | 9.744 | 9.872 | 9.312 | 9.312 | 1,197,570 | -0.39(-4.04%) |
Oct 29, 2009 | 9.165 | 10.10 | 9.077 | 9.705 | 2,057,270 | +0.69(+7.62%) |
Oct 28, 2009 | 9.813 | 9.813 | 8.989 | 9.018 | 784,990 | -0.77(-7.82%) |
Oct 27, 2009 | 9.813 | 9.960 | 9.607 | 9.783 | 627,001 | -0.06(-0.60%) |
Oct 26, 2009 | 10.45 | 10.83 | 9.754 | 9.842 | 835,490 | -0.52(-5.02%) |
Oct 23, 2009 | 10.39 | 10.43 | 10.29 | 10.36 | 606,586 | -0.46(-4.26%) |
Oct 22, 2009 | 10.77 | 10.92 | 10.39 | 10.82 | 638,917 | +0.07(+0.64%) |
Oct 21, 2009 | 10.72 | 11.31 | 10.72 | 10.75 | 848,358 | +0.03(+0.27%) |
Oct 20, 2009 | 10.69 | 10.88 | 10.65 | 10.73 | 587,207 | +0.03(+0.28%) |
Oct 19, 2009 | 10.78 | 10.89 | 10.62 | 10.70 | 510,972 | +0.08(+0.74%) |
Oct 16, 2009 | 10.52 | 10.73 | 10.03 | 10.62 | 833,511 | -0.01(-0.09%) |
Oct 15, 2009 | 10.55 | 10.75 | 10.33 | 10.63 | 691,104 | -0.07(-0.64%) |
Oct 14, 2009 | 10.21 | 10.72 | 10.06 | 10.70 | 881,830 | +0.66(+6.55%) |
Oct 13, 2009 | 9.980 | 10.16 | 9.607 | 10.04 | 788,595 | +0.07(+0.69%) |
Oct 12, 2009 | 10.02 | 10.16 | 9.734 | 9.970 | 524,174 | +0.22(+2.21%) |
Oct 09, 2009 | 9.675 | 9.813 | 9.568 | 9.754 | 391,207 | +0.10(+1.02%) |
Oct 08, 2009 | 9.371 | 9.882 | 9.322 | 9.656 | 802,916 | +0.37(+4.02%) |
Oct 07, 2009 | 9.548 | 9.617 | 9.234 | 9.283 | 493,881 | -0.33(-3.47%) |
Oct 06, 2009 | 9.518 | 9.911 | 9.411 | 9.617 | 648,612 | +0.19(+1.98%) |
Oct 05, 2009 | 9.322 | 9.568 | 9.214 | 9.430 | 691,808 | +0.16(+1.69%) |
Oct 02, 2009 | 9.469 | 9.548 | 8.940 | 9.273 | 991,335 | -0.27(-2.88%) |