Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.34 | 10.16 | 10.16 | 10.16 | 389,800 | -0.23(-2.21%) |
Dec 30, 2009 | 10.40 | 10.58 | 10.00 | 10.39 | 486,861 | -0.06(-0.57%) |
Dec 29, 2009 | 10.38 | 10.50 | 10.31 | 10.45 | 659,768 | +0.12(+1.16%) |
Dec 28, 2009 | 10.28 | 10.37 | 10.08 | 10.33 | 365,010 | +0.08(+0.78%) |
Dec 24, 2009 | 10.30 | 10.30 | 10.00 | 10.25 | 128,677 | -0.05(-0.49%) |
Dec 23, 2009 | 10.00 | 10.41 | 9.840 | 10.30 | 689,181 | +0.35(+3.52%) |
Dec 22, 2009 | 9.740 | 9.990 | 9.700 | 9.950 | 484,435 | +0.30(+3.11%) |
Dec 21, 2009 | 9.350 | 9.690 | 9.350 | 9.650 | 573,997 | +0.48(+5.23%) |
Dec 18, 2009 | 9.210 | 9.450 | 9.060 | 9.170 | 2,185,252 | +0.05(+0.55%) |
Dec 17, 2009 | 9.120 | 9.200 | 8.970 | 9.120 | 699,523 | -0.07(-0.76%) |
Dec 16, 2009 | 8.880 | 9.260 | 8.800 | 9.190 | 1,354,125 | +0.39(+4.43%) |
Dec 15, 2009 | 9.160 | 9.290 | 8.750 | 8.800 | 1,954,440 | -0.14(-1.57%) |
Dec 14, 2009 | 8.840 | 8.990 | 8.730 | 8.940 | 524,792 | +0.20(+2.29%) |
Dec 11, 2009 | 8.270 | 8.810 | 8.260 | 8.740 | 1,754,362 | -0.24(-2.67%) |
Dec 10, 2009 | 9.120 | 9.220 | 8.890 | 8.980 | 593,053 | -0.14(-1.54%) |
Dec 09, 2009 | 9.280 | 9.280 | 9.000 | 9.120 | 625,666 | -0.13(-1.41%) |
Dec 08, 2009 | 9.340 | 9.440 | 9.170 | 9.250 | 512,111 | -0.17(-1.80%) |
Dec 07, 2009 | 9.450 | 9.580 | 9.300 | 9.420 | 366,207 | +0.00(+0.00%) |
Dec 04, 2009 | 9.680 | 9.750 | 9.280 | 9.420 | 828,067 | -0.10(-1.05%) |
Dec 03, 2009 | 9.780 | 9.940 | 9.500 | 9.520 | 921,089 | -0.20(-2.06%) |
Dec 02, 2009 | 9.680 | 9.979 | 9.600 | 9.720 | 687,248 | +0.02(+0.21%) |
Dec 01, 2009 | 9.370 | 9.830 | 9.220 | 9.700 | 1,470,357 | +0.42(+4.53%) |
Nov 30, 2009 | 9.260 | 9.390 | 9.050 | 9.280 | 1,102,911 | -0.11(-1.17%) |
Nov 27, 2009 | 9.350 | 9.630 | 9.260 | 9.390 | 291,241 | -0.24(-2.49%) |
Nov 25, 2009 | 9.400 | 9.700 | 9.400 | 9.630 | 274,479 | +0.29(+3.10%) |
Nov 24, 2009 | 9.420 | 9.420 | 9.180 | 9.340 | 196,255 | -0.06(-0.64%) |
Nov 23, 2009 | 9.400 | 9.600 | 9.180 | 9.400 | 746,470 | +0.10(+1.08%) |
Nov 20, 2009 | 9.260 | 9.470 | 9.130 | 9.300 | 323,938 | -0.04(-0.43%) |
Nov 19, 2009 | 9.120 | 9.450 | 9.000 | 9.340 | 824,717 | +0.14(+1.52%) |
Nov 18, 2009 | 9.460 | 9.550 | 9.030 | 9.200 | 1,141,323 | -0.25(-2.65%) |
Nov 17, 2009 | 9.810 | 9.840 | 9.315 | 9.450 | 640,005 | -0.37(-3.77%) |
Nov 16, 2009 | 9.460 | 9.850 | 9.428 | 9.820 | 381,046 | +0.45(+4.80%) |
Nov 13, 2009 | 9.360 | 9.480 | 9.150 | 9.370 | 289,346 | -0.03(-0.32%) |
Nov 12, 2009 | 9.800 | 9.840 | 9.385 | 9.400 | 355,263 | -0.44(-4.47%) |
Nov 11, 2009 | 9.430 | 9.880 | 9.210 | 9.840 | 613,936 | +0.50(+5.35%) |
Nov 10, 2009 | 9.700 | 9.810 | 9.300 | 9.340 | 458,543 | -0.38(-3.91%) |
Nov 09, 2009 | 9.540 | 9.850 | 9.520 | 9.720 | 395,988 | +0.27(+2.86%) |
Nov 06, 2009 | 9.440 | 9.710 | 9.240 | 9.450 | 537,205 | -0.07(-0.74%) |
Nov 05, 2009 | 9.040 | 9.590 | 8.990 | 9.520 | 472,606 | +0.57(+6.37%) |
Nov 04, 2009 | 9.310 | 9.380 | 8.900 | 8.950 | 596,685 | -0.35(-3.76%) |
Nov 03, 2009 | 9.110 | 9.470 | 9.100 | 9.300 | 493,234 | +0.16(+1.75%) |
Nov 02, 2009 | 9.100 | 9.380 | 9.000 | 9.140 | 526,306 | +0.06(+0.66%) |
Oct 30, 2009 | 9.120 | 9.320 | 9.000 | 9.080 | 880,720 | -0.11(-1.20%) |
Oct 29, 2009 | 9.380 | 9.480 | 9.110 | 9.190 | 580,613 | -0.09(-0.97%) |
Oct 28, 2009 | 9.650 | 9.750 | 9.240 | 9.280 | 656,838 | -0.40(-4.13%) |
Oct 27, 2009 | 9.710 | 9.950 | 9.620 | 9.680 | 492,858 | +0.02(+0.21%) |
Oct 26, 2009 | 9.770 | 10.02 | 9.520 | 9.660 | 580,874 | -0.07(-0.72%) |
Oct 23, 2009 | 9.750 | 9.950 | 9.640 | 9.730 | 861,070 | -0.12(-1.22%) |
Oct 22, 2009 | 9.750 | 9.870 | 9.540 | 9.850 | 444,398 | +0.12(+1.23%) |
Oct 21, 2009 | 9.870 | 10.15 | 9.700 | 9.730 | 840,596 | -0.13(-1.32%) |
Oct 20, 2009 | 9.920 | 10.13 | 9.770 | 9.860 | 1,024,207 | -0.22(-2.18%) |
Oct 19, 2009 | 10.06 | 10.14 | 9.910 | 10.08 | 611,301 | +0.00(+0.00%) |
Oct 16, 2009 | 10.34 | 10.34 | 10.03 | 10.08 | 461,322 | -0.30(-2.89%) |
Oct 15, 2009 | 10.18 | 10.39 | 10.00 | 10.38 | 826,984 | +0.09(+0.87%) |
Oct 14, 2009 | 10.22 | 10.39 | 10.07 | 10.29 | 704,736 | +0.13(+1.28%) |
Oct 13, 2009 | 10.06 | 10.37 | 9.960 | 10.16 | 959,146 | +0.10(+0.99%) |
Oct 12, 2009 | 10.22 | 10.37 | 9.870 | 10.06 | 1,346,335 | -0.26(-2.52%) |
Oct 09, 2009 | 10.44 | 10.55 | 10.25 | 10.32 | 870,549 | -0.09(-0.86%) |
Oct 08, 2009 | 11.00 | 11.00 | 10.13 | 10.41 | 1,606,330 | -0.49(-4.50%) |
Oct 07, 2009 | 11.25 | 11.31 | 10.84 | 10.90 | 713,085 | -0.42(-3.71%) |
Oct 06, 2009 | 11.24 | 11.40 | 11.07 | 11.32 | 1,201,782 | +0.08(+0.71%) |
Oct 05, 2009 | 11.20 | 11.59 | 10.65 | 11.24 | 4,730,759 | -1.92(-14.59%) |
Oct 02, 2009 | 13.14 | 13.26 | 13.04 | 13.16 | 396,530 | -0.04(-0.30%) |