Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.30 | 11.12 | 11.12 | 11.12 | 83,300 | -0.18(-1.59%) |
Dec 30, 2009 | 11.29 | 11.30 | 11.15 | 11.30 | 74,305 | +0.00(+0.00%) |
Dec 29, 2009 | 11.42 | 11.45 | 11.22 | 11.30 | 44,791 | -0.13(-1.14%) |
Dec 28, 2009 | 11.39 | 11.44 | 11.23 | 11.43 | 70,058 | +0.02(+0.18%) |
Dec 24, 2009 | 11.38 | 11.44 | 11.29 | 11.41 | 17,459 | +0.08(+0.71%) |
Dec 23, 2009 | 11.45 | 11.50 | 11.26 | 11.33 | 64,102 | -0.12(-1.05%) |
Dec 22, 2009 | 11.05 | 11.48 | 11.03 | 11.45 | 145,920 | +0.38(+3.43%) |
Dec 21, 2009 | 10.92 | 11.08 | 10.78 | 11.07 | 139,100 | +0.15(+1.37%) |
Dec 18, 2009 | 10.82 | 10.92 | 10.31 | 10.92 | 331,437 | +0.12(+1.11%) |
Dec 17, 2009 | 11.10 | 11.10 | 10.71 | 10.80 | 88,294 | -0.36(-3.23%) |
Dec 16, 2009 | 11.39 | 11.40 | 11.06 | 11.16 | 124,809 | -0.18(-1.59%) |
Dec 15, 2009 | 11.30 | 11.45 | 11.25 | 11.34 | 186,328 | -0.01(-0.09%) |
Dec 14, 2009 | 11.30 | 11.40 | 11.23 | 11.35 | 105,250 | +0.09(+0.80%) |
Dec 11, 2009 | 11.18 | 11.38 | 11.05 | 11.26 | 197,646 | +0.13(+1.17%) |
Dec 10, 2009 | 10.80 | 11.37 | 10.77 | 11.13 | 406,282 | +0.38(+3.53%) |
Dec 09, 2009 | 10.53 | 10.85 | 10.44 | 10.75 | 269,206 | +0.22(+2.09%) |
Dec 08, 2009 | 10.40 | 10.58 | 10.30 | 10.53 | 133,175 | +0.07(+0.67%) |
Dec 07, 2009 | 10.35 | 10.46 | 10.26 | 10.46 | 154,790 | +0.13(+1.26%) |
Dec 04, 2009 | 10.29 | 10.34 | 10.18 | 10.33 | 98,730 | +0.08(+0.78%) |
Dec 03, 2009 | 10.20 | 10.26 | 10.05 | 10.25 | 154,164 | +0.08(+0.79%) |
Dec 02, 2009 | 10.10 | 10.20 | 10.07 | 10.17 | 191,230 | +0.09(+0.89%) |
Dec 01, 2009 | 9.800 | 10.10 | 9.660 | 10.08 | 212,816 | +0.34(+3.49%) |
Nov 30, 2009 | 9.680 | 9.790 | 9.410 | 9.740 | 95,698 | +0.06(+0.62%) |
Nov 27, 2009 | 9.650 | 9.830 | 9.620 | 9.680 | 59,445 | -0.30(-3.01%) |
Nov 25, 2009 | 10.05 | 10.05 | 9.970 | 9.980 | 148,335 | -0.10(-0.99%) |
Nov 24, 2009 | 10.01 | 10.10 | 9.940 | 10.08 | 165,601 | +0.08(+0.80%) |
Nov 23, 2009 | 9.940 | 10.08 | 9.920 | 10.00 | 311,328 | +0.13(+1.32%) |
Nov 20, 2009 | 9.570 | 9.910 | 9.570 | 9.870 | 115,092 | +0.27(+2.81%) |
Nov 19, 2009 | 9.970 | 9.970 | 9.410 | 9.600 | 101,324 | -0.47(-4.67%) |
Nov 18, 2009 | 9.770 | 10.10 | 9.730 | 10.07 | 266,485 | +0.27(+2.76%) |
Nov 17, 2009 | 9.760 | 9.850 | 9.720 | 9.800 | 186,816 | +0.05(+0.51%) |
Nov 16, 2009 | 9.400 | 9.880 | 9.370 | 9.750 | 175,070 | +0.35(+3.72%) |
Nov 13, 2009 | 9.250 | 9.553 | 9.140 | 9.400 | 64,380 | +0.06(+0.64%) |
Nov 12, 2009 | 9.720 | 9.740 | 9.300 | 9.340 | 145,699 | -0.43(-4.40%) |
Nov 11, 2009 | 9.370 | 9.850 | 9.350 | 9.770 | 280,660 | +0.39(+4.16%) |
Nov 10, 2009 | 9.250 | 9.400 | 9.250 | 9.380 | 122,932 | +0.05(+0.54%) |
Nov 09, 2009 | 8.900 | 9.330 | 8.900 | 9.330 | 242,422 | +0.46(+5.19%) |
Nov 06, 2009 | 8.260 | 8.900 | 8.131 | 8.870 | 128,156 | +0.52(+6.23%) |
Nov 05, 2009 | 7.890 | 8.380 | 7.820 | 8.350 | 95,145 | +0.52(+6.64%) |
Nov 04, 2009 | 8.000 | 8.050 | 7.790 | 7.830 | 53,441 | -0.17(-2.12%) |
Nov 03, 2009 | 7.840 | 8.040 | 7.610 | 8.000 | 100,051 | +0.10(+1.27%) |
Nov 02, 2009 | 8.000 | 8.000 | 7.770 | 7.900 | 57,424 | -0.16(-1.99%) |
Oct 30, 2009 | 8.140 | 8.390 | 8.010 | 8.060 | 118,045 | -0.24(-2.89%) |
Oct 29, 2009 | 8.390 | 8.460 | 8.240 | 8.300 | 84,563 | +0.01(+0.12%) |
Oct 28, 2009 | 8.870 | 8.990 | 8.250 | 8.290 | 215,354 | -0.13(-1.54%) |
Oct 27, 2009 | 8.410 | 8.580 | 8.400 | 8.420 | 29,134 | +0.06(+0.72%) |
Oct 26, 2009 | 8.800 | 8.800 | 8.320 | 8.360 | 56,526 | -0.42(-4.78%) |
Oct 23, 2009 | 8.745 | 8.800 | 8.680 | 8.780 | 93,310 | -0.02(-0.23%) |
Oct 22, 2009 | 8.720 | 8.840 | 8.710 | 8.800 | 57,180 | +0.04(+0.46%) |
Oct 21, 2009 | 8.770 | 8.860 | 8.720 | 8.760 | 64,257 | -0.02(-0.23%) |
Oct 20, 2009 | 8.750 | 8.910 | 8.750 | 8.780 | 44,826 | -0.03(-0.34%) |
Oct 19, 2009 | 8.840 | 8.900 | 8.790 | 8.810 | 29,277 | +0.02(+0.23%) |
Oct 16, 2009 | 8.610 | 8.890 | 8.500 | 8.790 | 84,084 | +0.18(+2.09%) |
Oct 15, 2009 | 8.230 | 8.710 | 8.200 | 8.610 | 110,993 | +0.23(+2.74%) |
Oct 14, 2009 | 8.240 | 8.430 | 8.240 | 8.380 | 99,621 | +0.24(+2.95%) |
Oct 13, 2009 | 8.440 | 8.560 | 8.070 | 8.140 | 75,137 | -0.36(-4.24%) |
Oct 12, 2009 | 8.490 | 8.590 | 8.430 | 8.500 | 82,741 | +0.02(+0.24%) |
Oct 09, 2009 | 8.130 | 8.520 | 8.100 | 8.480 | 89,263 | +0.24(+2.91%) |
Oct 08, 2009 | 7.980 | 8.320 | 7.980 | 8.240 | 110,944 | +0.18(+2.23%) |
Oct 07, 2009 | 7.890 | 8.150 | 7.800 | 8.060 | 34,728 | +0.17(+2.15%) |
Oct 06, 2009 | 7.620 | 7.920 | 7.500 | 7.890 | 45,151 | +0.33(+4.37%) |
Oct 05, 2009 | 7.810 | 7.990 | 7.440 | 7.560 | 97,808 | -0.19(-2.45%) |
Oct 02, 2009 | 7.780 | 8.150 | 7.750 | 7.750 | 111,618 | -0.08(-1.02%) |