Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.18 | 10.00 | 10.00 | 10.00 | 43,300 | -0.16(-1.57%) |
Dec 30, 2009 | 10.53 | 10.57 | 10.00 | 10.16 | 57,569 | -0.40(-3.79%) |
Dec 29, 2009 | 10.63 | 10.76 | 10.42 | 10.56 | 23,167 | -0.01(-0.09%) |
Dec 28, 2009 | 10.87 | 10.88 | 10.30 | 10.57 | 50,184 | -0.31(-2.85%) |
Dec 24, 2009 | 11.21 | 11.21 | 10.75 | 10.88 | 37,518 | -0.29(-2.60%) |
Dec 23, 2009 | 11.03 | 11.23 | 10.66 | 11.17 | 57,231 | +0.26(+2.38%) |
Dec 22, 2009 | 11.73 | 11.73 | 10.80 | 10.91 | 79,927 | -0.83(-7.07%) |
Dec 21, 2009 | 10.94 | 11.94 | 10.84 | 11.74 | 100,022 | +0.91(+8.40%) |
Dec 18, 2009 | 10.60 | 11.00 | 9.960 | 10.83 | 234,930 | +0.39(+3.74%) |
Dec 17, 2009 | 10.57 | 10.72 | 10.20 | 10.44 | 89,565 | -0.22(-2.06%) |
Dec 16, 2009 | 10.52 | 10.76 | 10.50 | 10.66 | 62,537 | +0.23(+2.21%) |
Dec 15, 2009 | 10.20 | 10.78 | 10.13 | 10.43 | 93,624 | +0.16(+1.56%) |
Dec 14, 2009 | 9.540 | 10.42 | 9.540 | 10.27 | 74,679 | +0.96(+10.31%) |
Dec 11, 2009 | 9.050 | 9.330 | 8.760 | 9.310 | 64,622 | +0.31(+3.44%) |
Dec 10, 2009 | 9.110 | 9.360 | 8.840 | 9.000 | 62,493 | -0.09(-0.99%) |
Dec 09, 2009 | 8.890 | 9.100 | 8.580 | 9.090 | 57,829 | +0.19(+2.13%) |
Dec 08, 2009 | 8.920 | 9.210 | 8.590 | 8.900 | 48,978 | -0.01(-0.11%) |
Dec 07, 2009 | 9.110 | 9.120 | 8.670 | 8.910 | 97,866 | -0.17(-1.87%) |
Dec 04, 2009 | 8.800 | 9.240 | 8.710 | 9.080 | 60,067 | +0.53(+6.20%) |
Dec 03, 2009 | 9.090 | 9.200 | 8.530 | 8.550 | 45,250 | -0.50(-5.52%) |
Dec 02, 2009 | 9.150 | 9.400 | 8.760 | 9.050 | 52,508 | -0.11(-1.20%) |
Dec 01, 2009 | 9.040 | 9.250 | 8.800 | 9.160 | 70,928 | +0.29(+3.26%) |
Nov 30, 2009 | 8.400 | 8.880 | 8.100 | 8.871 | 95,916 | +0.47(+5.61%) |
Nov 27, 2009 | 8.600 | 8.680 | 8.230 | 8.400 | 30,120 | -0.72(-7.89%) |
Nov 25, 2009 | 9.300 | 9.400 | 9.090 | 9.120 | 68,704 | +0.02(+0.22%) |
Nov 24, 2009 | 9.010 | 9.390 | 9.010 | 9.100 | 59,094 | +0.05(+0.55%) |
Nov 23, 2009 | 9.410 | 9.980 | 8.770 | 9.050 | 62,158 | -0.22(-2.37%) |
Nov 20, 2009 | 8.480 | 9.390 | 8.330 | 9.270 | 108,536 | +0.69(+8.04%) |
Nov 19, 2009 | 9.380 | 9.450 | 8.570 | 8.580 | 218,096 | -0.92(-9.68%) |
Nov 18, 2009 | 9.400 | 9.540 | 9.170 | 9.500 | 35,431 | +0.08(+0.85%) |
Nov 17, 2009 | 8.580 | 9.500 | 8.580 | 9.420 | 77,996 | +0.77(+8.90%) |
Nov 16, 2009 | 8.040 | 8.870 | 8.040 | 8.650 | 72,760 | +0.67(+8.40%) |
Nov 13, 2009 | 8.010 | 8.230 | 7.850 | 7.980 | 21,738 | +0.12(+1.53%) |
Nov 12, 2009 | 7.960 | 8.150 | 7.850 | 7.860 | 51,750 | -0.11(-1.38%) |
Nov 11, 2009 | 8.180 | 8.572 | 7.920 | 7.970 | 42,113 | -0.08(-0.99%) |
Nov 10, 2009 | 7.910 | 8.350 | 7.850 | 8.050 | 77,143 | +0.07(+0.88%) |
Nov 09, 2009 | 8.050 | 8.110 | 7.546 | 7.980 | 64,026 | +0.06(+0.76%) |
Nov 06, 2009 | 8.290 | 8.410 | 7.890 | 7.920 | 46,913 | -0.47(-5.60%) |
Nov 05, 2009 | 8.010 | 8.550 | 7.660 | 8.390 | 102,102 | +0.49(+6.20%) |
Nov 04, 2009 | 8.610 | 8.710 | 7.890 | 7.900 | 45,199 | -0.69(-8.03%) |
Nov 03, 2009 | 8.020 | 8.590 | 7.890 | 8.590 | 82,848 | +0.50(+6.18%) |
Nov 02, 2009 | 8.220 | 8.480 | 7.650 | 8.090 | 88,548 | -0.02(-0.25%) |
Oct 30, 2009 | 8.330 | 8.460 | 8.050 | 8.110 | 67,184 | -0.33(-3.91%) |
Oct 29, 2009 | 8.420 | 8.570 | 8.200 | 8.440 | 124,117 | +0.16(+1.93%) |
Oct 28, 2009 | 8.520 | 8.570 | 8.240 | 8.280 | 84,886 | -0.24(-2.82%) |
Oct 27, 2009 | 9.040 | 9.100 | 8.410 | 8.520 | 126,912 | -0.57(-6.27%) |
Oct 26, 2009 | 9.350 | 9.570 | 9.010 | 9.090 | 94,872 | -0.16(-1.73%) |
Oct 23, 2009 | 9.937 | 10.06 | 9.200 | 9.250 | 105,700 | -0.79(-7.87%) |
Oct 22, 2009 | 10.00 | 10.19 | 9.820 | 10.04 | 69,062 | +0.02(+0.20%) |
Oct 21, 2009 | 10.44 | 10.68 | 9.960 | 10.02 | 53,952 | -0.49(-4.66%) |
Oct 20, 2009 | 10.37 | 10.66 | 10.37 | 10.51 | 50,772 | -0.19(-1.78%) |
Oct 19, 2009 | 10.69 | 10.87 | 10.18 | 10.70 | 48,877 | +0.03(+0.28%) |
Oct 16, 2009 | 10.57 | 11.01 | 10.18 | 10.67 | 60,810 | -0.07(-0.65%) |
Oct 15, 2009 | 11.11 | 11.14 | 10.58 | 10.74 | 62,680 | -0.57(-5.04%) |
Oct 14, 2009 | 10.83 | 11.47 | 10.71 | 11.31 | 42,391 | +0.48(+4.43%) |
Oct 13, 2009 | 11.00 | 11.13 | 10.23 | 10.83 | 65,642 | -0.17(-1.55%) |
Oct 12, 2009 | 12.15 | 12.43 | 10.98 | 11.00 | 90,762 | -1.44(-11.58%) |
Oct 09, 2009 | 12.25 | 12.90 | 12.16 | 12.44 | 115,958 | +0.16(+1.30%) |
Oct 08, 2009 | 12.32 | 12.90 | 12.21 | 12.28 | 45,787 | +0.12(+0.99%) |
Oct 07, 2009 | 11.82 | 12.42 | 11.75 | 12.16 | 30,600 | +0.28(+2.36%) |
Oct 06, 2009 | 11.55 | 12.00 | 11.45 | 11.88 | 42,541 | +0.44(+3.85%) |
Oct 05, 2009 | 11.42 | 11.60 | 10.92 | 11.44 | 47,291 | +0.06(+0.53%) |
Oct 02, 2009 | 11.15 | 11.81 | 10.53 | 11.38 | 70,708 | +0.03(+0.26%) |