Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.43 | 10.22 | 10.22 | 10.22 | 175,737 | -0.27(-2.53%) |
Dec 30, 2009 | 10.40 | 10.50 | 10.29 | 10.49 | 127,972 | +0.05(+0.49%) |
Dec 29, 2009 | 10.48 | 10.54 | 10.31 | 10.44 | 124,595 | +0.03(+0.25%) |
Dec 28, 2009 | 10.50 | 10.50 | 10.29 | 10.41 | 144,520 | -0.03(-0.33%) |
Dec 24, 2009 | 10.29 | 10.51 | 10.29 | 10.45 | 84,770 | +0.20(+1.92%) |
Dec 23, 2009 | 10.15 | 10.46 | 10.01 | 10.25 | 177,932 | +0.15(+1.53%) |
Dec 22, 2009 | 9.701 | 10.21 | 9.538 | 10.10 | 361,624 | +0.45(+4.62%) |
Dec 21, 2009 | 8.861 | 9.872 | 8.784 | 9.649 | 466,780 | +0.86(+9.75%) |
Dec 18, 2009 | 9.255 | 9.564 | 8.750 | 8.792 | 4,590,933 | -0.37(-4.02%) |
Dec 17, 2009 | 9.392 | 9.409 | 8.985 | 9.161 | 287,293 | -0.37(-3.87%) |
Dec 16, 2009 | 9.255 | 9.555 | 9.118 | 9.529 | 295,607 | +0.37(+4.02%) |
Dec 15, 2009 | 9.547 | 9.692 | 9.144 | 9.161 | 230,259 | -0.42(-4.38%) |
Dec 14, 2009 | 9.392 | 9.607 | 9.271 | 9.581 | 181,251 | +0.11(+1.18%) |
Dec 11, 2009 | 9.229 | 9.512 | 9.024 | 9.469 | 110,888 | +0.34(+3.76%) |
Dec 10, 2009 | 9.872 | 9.872 | 9.007 | 9.127 | 280,604 | -0.69(-6.99%) |
Dec 09, 2009 | 9.958 | 9.958 | 9.619 | 9.812 | 158,895 | -0.14(-1.38%) |
Dec 08, 2009 | 9.906 | 10.20 | 9.778 | 9.949 | 108,937 | -0.04(-0.43%) |
Dec 07, 2009 | 9.898 | 10.05 | 9.786 | 9.992 | 89,158 | +0.03(+0.34%) |
Dec 04, 2009 | 9.109 | 9.991 | 9.075 | 9.958 | 195,597 | +1.07(+12.05%) |
Dec 03, 2009 | 9.101 | 9.144 | 8.835 | 8.887 | 88,273 | -0.21(-2.35%) |
Dec 02, 2009 | 9.135 | 9.418 | 9.050 | 9.101 | 95,475 | -0.08(-0.84%) |
Dec 01, 2009 | 9.058 | 9.307 | 9.007 | 9.178 | 114,679 | +0.19(+2.10%) |
Nov 30, 2009 | 8.878 | 9.007 | 8.578 | 8.990 | 170,276 | +0.09(+0.96%) |
Nov 27, 2009 | 8.921 | 9.024 | 8.870 | 8.904 | 80,763 | -0.39(-4.24%) |
Nov 25, 2009 | 9.375 | 9.387 | 9.264 | 9.298 | 100,192 | -0.04(-0.46%) |
Nov 24, 2009 | 9.315 | 9.375 | 9.212 | 9.341 | 124,047 | +0.05(+0.55%) |
Nov 23, 2009 | 9.392 | 9.461 | 9.204 | 9.289 | 102,044 | +0.09(+1.03%) |
Nov 20, 2009 | 9.007 | 9.212 | 9.007 | 9.195 | 92,798 | +0.05(+0.56%) |
Nov 19, 2009 | 9.504 | 9.504 | 9.084 | 9.144 | 154,050 | -0.51(-5.24%) |
Nov 18, 2009 | 9.855 | 9.881 | 9.521 | 9.649 | 50,098 | -0.24(-2.43%) |
Nov 17, 2009 | 9.958 | 9.958 | 9.752 | 9.889 | 160,029 | -0.13(-1.28%) |
Nov 16, 2009 | 9.529 | 10.16 | 9.529 | 10.02 | 98,756 | +0.57(+5.98%) |
Nov 13, 2009 | 9.418 | 9.838 | 9.212 | 9.452 | 86,082 | +0.17(+1.85%) |
Nov 12, 2009 | 9.804 | 9.915 | 9.238 | 9.281 | 107,738 | -0.56(-5.66%) |
Nov 11, 2009 | 9.966 | 10.25 | 9.624 | 9.838 | 106,041 | +0.02(+0.17%) |
Nov 10, 2009 | 10.04 | 10.13 | 9.804 | 9.821 | 181,227 | -0.26(-2.55%) |
Nov 09, 2009 | 10.47 | 10.47 | 9.958 | 10.08 | 190,302 | -0.31(-2.97%) |
Nov 06, 2009 | 10.04 | 10.49 | 9.701 | 10.39 | 171,973 | +0.18(+1.76%) |
Nov 05, 2009 | 9.624 | 10.28 | 9.624 | 10.21 | 144,870 | +0.70(+7.39%) |
Nov 04, 2009 | 9.726 | 9.851 | 9.418 | 9.504 | 102,938 | -0.16(-1.68%) |
Nov 03, 2009 | 9.555 | 9.718 | 9.392 | 9.667 | 91,018 | +0.06(+0.62%) |
Nov 02, 2009 | 9.529 | 9.744 | 9.101 | 9.607 | 98,913 | +0.11(+1.17%) |
Oct 30, 2009 | 10.33 | 10.45 | 9.435 | 9.495 | 215,061 | -0.94(-9.03%) |
Oct 29, 2009 | 10.43 | 10.96 | 10.31 | 10.44 | 130,827 | +0.12(+1.16%) |
Oct 28, 2009 | 10.59 | 10.90 | 10.30 | 10.32 | 204,805 | -0.27(-2.51%) |
Oct 27, 2009 | 10.51 | 10.81 | 10.50 | 10.58 | 86,757 | +0.17(+1.65%) |
Oct 26, 2009 | 10.51 | 10.75 | 10.28 | 10.41 | 95,688 | -0.12(-1.14%) |
Oct 23, 2009 | 10.59 | 11.16 | 10.50 | 10.53 | 99,675 | -0.53(-4.80%) |
Oct 22, 2009 | 10.85 | 11.14 | 10.53 | 11.06 | 74,423 | +0.18(+1.65%) |
Oct 21, 2009 | 11.31 | 11.57 | 10.74 | 10.88 | 148,160 | -0.49(-4.30%) |
Oct 20, 2009 | 11.07 | 11.50 | 11.03 | 11.37 | 68,699 | +0.01(+0.08%) |
Oct 19, 2009 | 11.16 | 11.53 | 10.87 | 11.36 | 79,568 | +0.26(+2.31%) |
Oct 16, 2009 | 11.13 | 11.23 | 10.89 | 11.11 | 89,412 | -0.13(-1.14%) |
Oct 15, 2009 | 11.10 | 11.40 | 10.99 | 11.23 | 54,972 | +0.01(+0.08%) |
Oct 14, 2009 | 10.81 | 11.30 | 10.80 | 11.23 | 84,434 | +0.43(+3.97%) |
Oct 13, 2009 | 11.06 | 11.06 | 10.76 | 10.80 | 101,893 | -0.33(-3.00%) |
Oct 12, 2009 | 11.25 | 11.57 | 11.09 | 11.13 | 108,342 | -0.32(-2.77%) |
Oct 09, 2009 | 11.27 | 11.46 | 11.07 | 11.45 | 99,273 | +0.12(+1.06%) |
Oct 08, 2009 | 11.40 | 11.73 | 11.17 | 11.33 | 133,890 | -0.02(-0.15%) |
Oct 07, 2009 | 11.27 | 11.47 | 11.17 | 11.35 | 126,575 | +0.01(+0.08%) |
Oct 06, 2009 | 11.13 | 11.46 | 11.07 | 11.34 | 108,964 | +0.27(+2.48%) |
Oct 05, 2009 | 10.87 | 11.13 | 10.71 | 11.06 | 108,195 | +0.25(+2.30%) |
Oct 02, 2009 | 10.41 | 10.87 | 10.41 | 10.81 | 101,535 | +0.26(+2.44%) |