Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.48 | 10.60 | 10.60 | 10.60 | 19,417 | +0.14(+1.34%) |
Dec 30, 2009 | 10.08 | 10.67 | 10.08 | 10.46 | 56,002 | +0.32(+3.20%) |
Dec 29, 2009 | 10.10 | 10.22 | 9.920 | 10.13 | 17,244 | +0.04(+0.36%) |
Dec 28, 2009 | 9.979 | 10.14 | 9.920 | 10.10 | 20,984 | +0.15(+1.48%) |
Dec 24, 2009 | 9.721 | 10.01 | 9.721 | 9.949 | 15,038 | +0.23(+2.35%) |
Dec 23, 2009 | 9.633 | 9.846 | 9.633 | 9.721 | 41,693 | +0.09(+0.92%) |
Dec 22, 2009 | 9.382 | 10.11 | 9.309 | 9.633 | 38,464 | +0.23(+2.43%) |
Dec 21, 2009 | 9.404 | 9.456 | 9.279 | 9.404 | 12,351 | -0.02(-0.23%) |
Dec 18, 2009 | 8.764 | 9.456 | 8.764 | 9.427 | 56,809 | +0.27(+2.98%) |
Dec 17, 2009 | 9.449 | 9.456 | 9.154 | 9.154 | 5,567 | -0.29(-3.12%) |
Dec 16, 2009 | 9.125 | 9.449 | 9.073 | 9.449 | 16,225 | +0.32(+3.47%) |
Dec 15, 2009 | 8.948 | 9.206 | 8.837 | 9.132 | 19,084 | +0.22(+2.48%) |
Dec 14, 2009 | 9.014 | 9.051 | 8.837 | 8.911 | 18,723 | -0.07(-0.82%) |
Dec 11, 2009 | 9.125 | 9.125 | 8.963 | 8.985 | 4,436 | -0.10(-1.13%) |
Dec 10, 2009 | 9.213 | 9.353 | 9.058 | 9.088 | 4,658 | -0.12(-1.28%) |
Dec 09, 2009 | 9.191 | 9.213 | 9.104 | 9.206 | 11,270 | +0.02(+0.24%) |
Dec 08, 2009 | 9.161 | 9.574 | 9.139 | 9.184 | 8,657 | -0.04(-0.40%) |
Dec 07, 2009 | 9.441 | 9.441 | 9.066 | 9.220 | 9,384 | -0.23(-2.42%) |
Dec 04, 2009 | 9.537 | 9.537 | 9.213 | 9.449 | 9,613 | +0.17(+1.83%) |
Dec 03, 2009 | 9.279 | 9.298 | 9.147 | 9.279 | 9,988 | +0.03(+0.32%) |
Dec 02, 2009 | 9.508 | 9.508 | 9.206 | 9.250 | 14,607 | -0.27(-2.79%) |
Dec 01, 2009 | 9.508 | 9.574 | 9.397 | 9.515 | 6,627 | +0.04(+0.39%) |
Nov 30, 2009 | 9.051 | 9.478 | 9.051 | 9.478 | 34,550 | +0.43(+4.80%) |
Nov 27, 2009 | 9.103 | 9.265 | 9.044 | 9.044 | 5,159 | -0.16(-1.76%) |
Nov 25, 2009 | 9.191 | 9.235 | 9.191 | 9.206 | 2,308 | +0.01(+0.16%) |
Nov 24, 2009 | 9.250 | 9.257 | 9.139 | 9.191 | 5,701 | -0.08(-0.87%) |
Nov 23, 2009 | 9.169 | 9.272 | 9.044 | 9.272 | 10,184 | +0.18(+1.94%) |
Nov 20, 2009 | 9.021 | 9.265 | 8.933 | 9.095 | 15,920 | +0.06(+0.65%) |
Nov 19, 2009 | 9.117 | 9.272 | 8.948 | 9.036 | 9,989 | -0.09(-0.97%) |
Nov 18, 2009 | 9.095 | 9.213 | 8.852 | 9.125 | 6,300 | +0.05(+0.57%) |
Nov 17, 2009 | 9.161 | 9.257 | 9.073 | 9.073 | 9,655 | -0.15(-1.60%) |
Nov 16, 2009 | 8.837 | 9.242 | 8.837 | 9.220 | 14,958 | +0.38(+4.33%) |
Nov 13, 2009 | 8.823 | 8.837 | 8.727 | 8.837 | 23,981 | +0.00(+0.00%) |
Nov 12, 2009 | 9.021 | 9.021 | 8.705 | 8.837 | 8,896 | -0.04(-0.50%) |
Nov 11, 2009 | 8.896 | 9.088 | 8.823 | 8.882 | 20,403 | +0.04(+0.42%) |
Nov 10, 2009 | 8.948 | 9.463 | 8.845 | 8.845 | 8,413 | -0.15(-1.64%) |
Nov 09, 2009 | 9.088 | 9.132 | 8.911 | 8.992 | 13,392 | -0.09(-0.97%) |
Nov 06, 2009 | 9.132 | 9.191 | 8.985 | 9.080 | 10,588 | -0.12(-1.28%) |
Nov 05, 2009 | 9.198 | 9.198 | 8.985 | 9.198 | 28,340 | -0.01(-0.08%) |
Nov 04, 2009 | 9.095 | 9.325 | 8.896 | 9.206 | 53,286 | +0.04(+0.48%) |
Nov 03, 2009 | 9.088 | 9.242 | 8.889 | 9.161 | 37,565 | +0.01(+0.16%) |
Nov 02, 2009 | 9.147 | 9.161 | 8.992 | 9.147 | 10,408 | +0.05(+0.57%) |
Oct 30, 2009 | 9.117 | 9.375 | 8.926 | 9.095 | 36,108 | -0.01(-0.16%) |
Oct 29, 2009 | 8.970 | 9.139 | 8.926 | 9.110 | 20,406 | +0.19(+2.15%) |
Oct 28, 2009 | 9.007 | 9.088 | 8.896 | 8.918 | 8,365 | -0.07(-0.74%) |
Oct 27, 2009 | 9.117 | 9.176 | 8.948 | 8.985 | 11,438 | -0.15(-1.61%) |
Oct 26, 2009 | 9.390 | 9.390 | 8.926 | 9.132 | 23,450 | -0.07(-0.80%) |
Oct 23, 2009 | 8.874 | 9.206 | 8.845 | 9.206 | 22,627 | -0.04(-0.40%) |
Oct 22, 2009 | 8.874 | 9.287 | 8.477 | 9.242 | 63,859 | +0.32(+3.55%) |
Oct 21, 2009 | 9.404 | 9.662 | 8.742 | 8.926 | 125,815 | -0.46(-4.94%) |
Oct 20, 2009 | 9.316 | 9.471 | 9.213 | 9.390 | 12,567 | +0.07(+0.79%) |
Oct 19, 2009 | 9.250 | 9.478 | 9.250 | 9.316 | 7,101 | +0.11(+1.20%) |
Oct 16, 2009 | 9.390 | 9.466 | 9.206 | 9.206 | 12,672 | -0.18(-1.96%) |
Oct 15, 2009 | 9.316 | 9.471 | 9.309 | 9.390 | 20,680 | -0.01(-0.08%) |
Oct 14, 2009 | 9.287 | 9.537 | 9.279 | 9.397 | 22,491 | +0.10(+1.03%) |
Oct 13, 2009 | 9.427 | 9.427 | 9.206 | 9.301 | 15,235 | -0.13(-1.33%) |
Oct 12, 2009 | 9.419 | 9.478 | 9.360 | 9.427 | 6,619 | +0.05(+0.55%) |
Oct 09, 2009 | 9.294 | 9.456 | 9.294 | 9.375 | 11,547 | +0.06(+0.63%) |
Oct 08, 2009 | 9.478 | 9.485 | 9.316 | 9.316 | 7,765 | -0.09(-0.94%) |
Oct 07, 2009 | 9.419 | 9.515 | 9.346 | 9.404 | 4,480 | -0.07(-0.78%) |
Oct 06, 2009 | 9.441 | 9.515 | 9.228 | 9.478 | 16,337 | +0.02(+0.23%) |
Oct 05, 2009 | 9.559 | 9.603 | 9.353 | 9.456 | 11,550 | +0.03(+0.31%) |
Oct 02, 2009 | 9.493 | 9.633 | 9.419 | 9.427 | 16,178 | -0.07(-0.78%) |