Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.17 | 10.23 | 10.23 | 10.23 | 298,914 | +0.09(+0.84%) |
Dec 30, 2009 | 10.05 | 10.18 | 9.967 | 10.15 | 284,135 | +0.02(+0.22%) |
Dec 29, 2009 | 10.11 | 10.15 | 10.08 | 10.12 | 181,230 | +0.01(+0.09%) |
Dec 28, 2009 | 9.877 | 10.11 | 9.877 | 10.11 | 342,029 | +0.22(+2.26%) |
Dec 24, 2009 | 9.712 | 9.927 | 9.694 | 9.891 | 83,787 | +0.22(+2.22%) |
Dec 23, 2009 | 9.434 | 9.721 | 9.420 | 9.676 | 190,282 | +0.24(+2.52%) |
Dec 22, 2009 | 9.331 | 9.470 | 9.313 | 9.438 | 135,522 | +0.10(+1.06%) |
Dec 21, 2009 | 9.138 | 9.358 | 9.111 | 9.340 | 191,376 | +0.23(+2.51%) |
Dec 18, 2009 | 9.026 | 9.138 | 8.892 | 9.111 | 703,097 | +0.20(+2.26%) |
Dec 17, 2009 | 8.825 | 8.937 | 8.758 | 8.910 | 376,752 | +0.07(+0.81%) |
Dec 16, 2009 | 8.887 | 8.910 | 8.766 | 8.838 | 291,920 | +0.06(+0.66%) |
Dec 15, 2009 | 8.793 | 8.854 | 8.775 | 8.780 | 237,414 | -0.07(-0.76%) |
Dec 14, 2009 | 8.735 | 8.847 | 8.687 | 8.847 | 369,829 | -0.00(-0.05%) |
Dec 11, 2009 | 8.802 | 8.905 | 8.726 | 8.852 | 197,497 | +0.13(+1.49%) |
Dec 10, 2009 | 8.793 | 8.896 | 8.668 | 8.722 | 168,300 | -0.05(-0.56%) |
Dec 09, 2009 | 8.807 | 8.852 | 8.713 | 8.771 | 195,229 | -0.05(-0.61%) |
Dec 08, 2009 | 8.744 | 8.878 | 8.596 | 8.825 | 166,637 | -0.05(-0.56%) |
Dec 07, 2009 | 8.973 | 9.004 | 8.753 | 8.874 | 148,892 | -0.10(-1.10%) |
Dec 04, 2009 | 8.901 | 9.062 | 8.717 | 8.973 | 349,057 | +0.27(+3.09%) |
Dec 03, 2009 | 8.623 | 8.847 | 8.565 | 8.704 | 343,032 | +0.09(+1.04%) |
Dec 02, 2009 | 8.731 | 8.865 | 8.525 | 8.614 | 194,423 | -0.10(-1.13%) |
Dec 01, 2009 | 8.690 | 8.793 | 8.551 | 8.713 | 385,058 | +0.14(+1.62%) |
Nov 30, 2009 | 8.587 | 8.605 | 8.359 | 8.574 | 340,398 | -0.00(-0.05%) |
Nov 27, 2009 | 8.717 | 8.717 | 8.516 | 8.578 | 124,300 | -0.41(-4.58%) |
Nov 25, 2009 | 9.085 | 9.161 | 8.973 | 8.990 | 125,280 | -0.10(-1.13%) |
Nov 24, 2009 | 9.452 | 9.452 | 9.017 | 9.093 | 399,129 | -0.38(-4.02%) |
Nov 23, 2009 | 9.438 | 9.667 | 9.389 | 9.474 | 239,075 | +0.21(+2.27%) |
Nov 20, 2009 | 9.228 | 9.398 | 9.174 | 9.264 | 274,489 | -0.03(-0.34%) |
Nov 19, 2009 | 9.380 | 9.380 | 9.111 | 9.295 | 267,663 | -0.24(-2.49%) |
Nov 18, 2009 | 9.756 | 9.756 | 9.367 | 9.532 | 270,270 | -0.22(-2.30%) |
Nov 17, 2009 | 9.828 | 9.918 | 9.716 | 9.756 | 298,288 | -0.10(-1.00%) |
Nov 16, 2009 | 9.833 | 10.15 | 9.765 | 9.855 | 458,624 | +0.15(+1.52%) |
Nov 13, 2009 | 9.510 | 9.743 | 9.398 | 9.707 | 319,858 | +0.16(+1.64%) |
Nov 12, 2009 | 9.465 | 9.685 | 9.389 | 9.550 | 395,892 | +0.11(+1.14%) |
Nov 11, 2009 | 9.174 | 9.559 | 9.116 | 9.443 | 295,067 | +0.39(+4.36%) |
Nov 10, 2009 | 8.923 | 9.121 | 8.887 | 9.049 | 263,327 | +0.04(+0.45%) |
Nov 09, 2009 | 8.964 | 9.044 | 8.847 | 9.008 | 273,442 | +0.15(+1.67%) |
Nov 06, 2009 | 8.766 | 8.941 | 8.596 | 8.861 | 192,017 | +0.00(+0.05%) |
Nov 05, 2009 | 8.632 | 8.878 | 8.507 | 8.856 | 350,316 | +0.34(+4.00%) |
Nov 04, 2009 | 8.650 | 8.740 | 8.475 | 8.516 | 563,650 | -0.07(-0.83%) |
Nov 03, 2009 | 8.623 | 8.762 | 8.525 | 8.587 | 535,495 | -0.16(-1.79%) |
Nov 02, 2009 | 8.681 | 8.784 | 8.336 | 8.744 | 804,572 | +0.09(+0.98%) |
Oct 30, 2009 | 8.982 | 9.098 | 8.646 | 8.659 | 668,569 | -0.45(-4.92%) |
Oct 29, 2009 | 8.820 | 9.174 | 8.726 | 9.107 | 799,794 | +0.36(+4.15%) |
Oct 28, 2009 | 9.210 | 9.295 | 8.731 | 8.744 | 396,481 | -0.53(-5.70%) |
Oct 27, 2009 | 9.371 | 9.497 | 9.093 | 9.273 | 565,565 | -0.09(-0.91%) |
Oct 26, 2009 | 9.868 | 9.945 | 9.317 | 9.358 | 780,908 | -0.44(-4.52%) |
Oct 23, 2009 | 9.824 | 9.859 | 9.779 | 9.801 | 654,581 | -0.20(-1.97%) |
Oct 22, 2009 | 10.53 | 10.54 | 9.689 | 9.998 | 1,898,945 | -0.58(-5.46%) |
Oct 21, 2009 | 10.81 | 11.01 | 10.53 | 10.58 | 508,901 | -0.24(-2.20%) |
Oct 20, 2009 | 10.86 | 10.92 | 10.79 | 10.81 | 335,783 | -0.30(-2.70%) |
Oct 19, 2009 | 11.21 | 11.27 | 11.10 | 11.11 | 423,551 | -0.08(-0.72%) |
Oct 16, 2009 | 11.38 | 11.46 | 11.19 | 11.19 | 367,869 | -0.27(-2.38%) |
Oct 15, 2009 | 11.43 | 11.53 | 11.30 | 11.47 | 397,676 | +0.00(+0.00%) |
Oct 14, 2009 | 11.41 | 11.54 | 11.35 | 11.47 | 759,087 | +0.21(+1.91%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.03 | 11.25 | 812,657 | -0.07(-0.59%) |
Oct 12, 2009 | 11.33 | 11.49 | 11.24 | 11.32 | 956,326 | -0.00(-0.04%) |
Oct 09, 2009 | 11.43 | 11.49 | 11.28 | 11.32 | 360,031 | -0.08(-0.71%) |
Oct 08, 2009 | 11.36 | 11.58 | 11.31 | 11.40 | 554,901 | +0.11(+0.95%) |
Oct 07, 2009 | 11.07 | 11.39 | 11.07 | 11.30 | 485,881 | +0.14(+1.28%) |
Oct 06, 2009 | 10.58 | 11.41 | 10.51 | 11.15 | 375,064 | +0.68(+6.50%) |
Oct 05, 2009 | 10.15 | 10.58 | 10.08 | 10.47 | 290,714 | +0.34(+3.41%) |
Oct 02, 2009 | 10.20 | 10.35 | 10.10 | 10.13 | 173,229 | -0.16(-1.52%) |