Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.60 | 9.880 | 9.880 | 9.880 | 1,063,800 | -0.94(-8.69%) |
Dec 30, 2009 | 10.39 | 10.82 | 10.20 | 10.82 | 353,727 | +0.41(+3.97%) |
Dec 29, 2009 | 10.00 | 10.48 | 9.987 | 10.41 | 158,355 | +0.42(+4.21%) |
Dec 28, 2009 | 9.933 | 10.02 | 9.821 | 9.987 | 258,504 | +0.07(+0.74%) |
Dec 24, 2009 | 9.620 | 10.17 | 9.620 | 9.913 | 163,459 | +0.38(+3.99%) |
Dec 23, 2009 | 9.607 | 9.620 | 9.300 | 9.533 | 382,011 | -0.05(-0.49%) |
Dec 22, 2009 | 8.667 | 9.646 | 8.640 | 9.580 | 1,448,712 | -0.12(-1.24%) |
Dec 21, 2009 | 9.760 | 10.20 | 9.673 | 9.700 | 100,051 | -0.03(-0.34%) |
Dec 18, 2009 | 10.10 | 10.74 | 9.640 | 9.733 | 620,056 | -0.25(-2.47%) |
Dec 17, 2009 | 9.233 | 10.13 | 8.773 | 9.980 | 489,831 | +0.61(+6.47%) |
Dec 16, 2009 | 10.13 | 10.13 | 9.267 | 9.373 | 425,697 | -0.63(-6.33%) |
Dec 15, 2009 | 10.37 | 10.37 | 9.947 | 10.01 | 54,508 | -0.37(-3.53%) |
Dec 14, 2009 | 10.17 | 10.41 | 9.947 | 10.37 | 68,140 | +0.15(+1.50%) |
Dec 11, 2009 | 10.26 | 10.38 | 10.07 | 10.22 | 86,878 | +0.05(+0.46%) |
Dec 10, 2009 | 10.39 | 10.45 | 10.03 | 10.17 | 181,675 | -0.21(-1.99%) |
Dec 09, 2009 | 10.66 | 10.66 | 10.02 | 10.38 | 79,140 | +0.05(+0.45%) |
Dec 08, 2009 | 9.960 | 10.45 | 9.667 | 10.33 | 164,229 | +0.33(+3.26%) |
Dec 07, 2009 | 9.807 | 10.02 | 9.663 | 10.01 | 82,131 | +0.17(+1.69%) |
Dec 04, 2009 | 9.600 | 10.03 | 9.513 | 9.840 | 125,932 | +0.47(+4.98%) |
Dec 03, 2009 | 9.467 | 9.707 | 9.360 | 9.373 | 59,883 | -0.07(-0.78%) |
Dec 02, 2009 | 9.627 | 9.800 | 9.250 | 9.447 | 153,765 | -0.14(-1.46%) |
Dec 01, 2009 | 9.673 | 9.780 | 9.527 | 9.587 | 55,080 | -0.03(-0.28%) |
Nov 30, 2009 | 9.487 | 9.647 | 9.180 | 9.613 | 113,721 | +0.09(+0.91%) |
Nov 27, 2009 | 9.420 | 10.03 | 9.420 | 9.527 | 45,658 | -0.26(-2.66%) |
Nov 25, 2009 | 10.06 | 10.23 | 9.773 | 9.787 | 61,021 | -0.25(-2.52%) |
Nov 24, 2009 | 10.10 | 10.19 | 9.927 | 10.04 | 84,096 | -0.08(-0.79%) |
Nov 23, 2009 | 10.12 | 10.42 | 10.06 | 10.12 | 62,497 | +0.17(+1.74%) |
Nov 20, 2009 | 9.753 | 9.967 | 9.627 | 9.947 | 65,013 | +0.09(+0.88%) |
Nov 19, 2009 | 10.11 | 10.11 | 9.760 | 9.860 | 121,413 | -0.37(-3.59%) |
Nov 18, 2009 | 10.51 | 10.59 | 9.920 | 10.23 | 30,159 | -0.05(-0.45%) |
Nov 17, 2009 | 10.07 | 10.31 | 10.03 | 10.27 | 125,103 | +0.20(+1.99%) |
Nov 16, 2009 | 10.03 | 10.60 | 10.00 | 10.07 | 221,718 | +0.11(+1.07%) |
Nov 13, 2009 | 9.920 | 10.30 | 9.720 | 9.967 | 134,662 | -0.07(-0.66%) |
Nov 12, 2009 | 10.72 | 10.74 | 10.01 | 10.03 | 164,979 | -0.68(-6.35%) |
Nov 11, 2009 | 10.18 | 10.88 | 10.18 | 10.71 | 360,466 | +0.60(+5.93%) |
Nov 10, 2009 | 10.00 | 10.19 | 9.973 | 10.11 | 136,812 | +0.07(+0.66%) |
Nov 09, 2009 | 9.387 | 10.10 | 9.327 | 10.05 | 364,357 | +0.79(+8.57%) |
Nov 06, 2009 | 9.533 | 9.713 | 9.007 | 9.253 | 152,125 | -0.41(-4.28%) |
Nov 05, 2009 | 9.360 | 9.807 | 9.267 | 9.667 | 189,013 | +0.37(+4.02%) |
Nov 04, 2009 | 10.07 | 10.11 | 9.293 | 9.293 | 315,129 | -0.75(-7.50%) |
Nov 03, 2009 | 9.327 | 10.08 | 9.160 | 10.05 | 315,745 | +0.61(+6.50%) |
Nov 02, 2009 | 9.860 | 10.00 | 9.273 | 9.433 | 408,016 | -0.34(-3.48%) |
Oct 30, 2009 | 9.647 | 9.900 | 9.533 | 9.773 | 268,483 | +0.07(+0.76%) |
Oct 29, 2009 | 9.500 | 9.752 | 9.300 | 9.700 | 206,940 | +0.33(+3.49%) |
Oct 28, 2009 | 9.433 | 9.553 | 9.213 | 9.373 | 367,629 | -0.05(-0.50%) |
Oct 27, 2009 | 9.433 | 9.620 | 9.393 | 9.420 | 359,050 | +0.04(+0.43%) |
Oct 26, 2009 | 9.407 | 9.680 | 9.307 | 9.380 | 204,529 | -0.03(-0.35%) |
Oct 23, 2009 | 9.693 | 10.60 | 9.367 | 9.413 | 510,295 | -0.53(-5.36%) |
Oct 22, 2009 | 9.720 | 9.987 | 9.507 | 9.947 | 169,671 | +0.16(+1.63%) |
Oct 21, 2009 | 10.04 | 10.24 | 9.733 | 9.787 | 150,438 | -0.35(-3.42%) |
Oct 20, 2009 | 10.07 | 10.27 | 9.900 | 10.13 | 295,060 | +0.13(+1.33%) |
Oct 19, 2009 | 10.09 | 10.25 | 9.867 | 10.00 | 292,777 | -0.03(-0.27%) |
Oct 16, 2009 | 10.62 | 10.62 | 10.03 | 10.03 | 290,752 | -0.65(-6.12%) |
Oct 15, 2009 | 10.69 | 10.97 | 10.58 | 10.68 | 134,899 | -0.13(-1.23%) |
Oct 14, 2009 | 10.47 | 10.91 | 10.33 | 10.81 | 132,630 | +0.45(+4.38%) |
Oct 13, 2009 | 10.61 | 10.67 | 10.27 | 10.36 | 87,688 | -0.29(-2.75%) |
Oct 12, 2009 | 10.89 | 10.97 | 10.43 | 10.65 | 54,339 | -0.29(-2.68%) |
Oct 09, 2009 | 10.67 | 11.11 | 10.67 | 10.95 | 109,774 | +0.31(+2.88%) |
Oct 08, 2009 | 10.85 | 11.07 | 10.64 | 10.64 | 169,537 | -0.15(-1.42%) |
Oct 07, 2009 | 10.78 | 10.95 | 10.65 | 10.79 | 121,296 | -0.01(-0.06%) |
Oct 06, 2009 | 10.70 | 11.04 | 10.66 | 10.80 | 117,312 | +0.15(+1.38%) |
Oct 05, 2009 | 10.41 | 10.69 | 10.41 | 10.65 | 278,976 | +0.19(+1.85%) |
Oct 02, 2009 | 10.13 | 10.47 | 9.913 | 10.46 | 181,690 | +0.25(+2.48%) |