Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.492 | 9.950 | 9.950 | 9.950 | 34,101 | +0.46(+4.82%) |
Dec 30, 2009 | 9.249 | 9.492 | 9.249 | 9.492 | 14,602 | +0.18(+1.88%) |
Dec 29, 2009 | 9.570 | 9.658 | 9.268 | 9.317 | 9,546 | -0.27(-2.84%) |
Dec 28, 2009 | 9.979 | 9.979 | 9.453 | 9.590 | 15,962 | -0.32(-3.24%) |
Dec 24, 2009 | 10.11 | 10.11 | 9.872 | 9.911 | 1,137 | +0.10(+0.99%) |
Dec 23, 2009 | 9.940 | 9.940 | 9.697 | 9.814 | 5,667 | +0.12(+1.20%) |
Dec 22, 2009 | 10.17 | 10.17 | 9.697 | 9.697 | 14,436 | -0.27(-2.73%) |
Dec 21, 2009 | 10.06 | 10.36 | 9.911 | 9.969 | 8,695 | -0.01(-0.10%) |
Dec 18, 2009 | 10.15 | 10.55 | 9.736 | 9.979 | 50,713 | -0.06(-0.58%) |
Dec 17, 2009 | 10.37 | 10.41 | 9.979 | 10.04 | 11,411 | -0.18(-1.72%) |
Dec 16, 2009 | 9.950 | 10.52 | 9.745 | 10.21 | 32,954 | +0.40(+4.07%) |
Dec 15, 2009 | 10.66 | 10.84 | 9.775 | 9.814 | 22,122 | -0.55(-5.35%) |
Dec 14, 2009 | 10.55 | 10.61 | 9.843 | 10.37 | 20,456 | -0.07(-0.65%) |
Dec 11, 2009 | 10.47 | 11.10 | 10.03 | 10.44 | 17,801 | +0.10(+0.94%) |
Dec 10, 2009 | 10.68 | 11.41 | 10.24 | 10.34 | 6,691 | -0.25(-2.39%) |
Dec 09, 2009 | 10.22 | 11.29 | 10.22 | 10.59 | 16,324 | +0.62(+6.25%) |
Dec 08, 2009 | 10.07 | 10.15 | 9.337 | 9.969 | 8,353 | +0.09(+0.89%) |
Dec 07, 2009 | 10.11 | 10.11 | 9.521 | 9.882 | 16,128 | -0.24(-2.40%) |
Dec 04, 2009 | 9.823 | 10.22 | 9.823 | 10.13 | 11,075 | +0.56(+5.91%) |
Dec 03, 2009 | 9.648 | 10.22 | 9.473 | 9.560 | 10,535 | -0.01(-0.10%) |
Dec 02, 2009 | 9.638 | 9.862 | 9.249 | 9.570 | 4,633 | +0.37(+4.02%) |
Dec 01, 2009 | 9.249 | 9.512 | 9.035 | 9.200 | 10,395 | +0.09(+0.96%) |
Nov 30, 2009 | 9.298 | 9.298 | 8.840 | 9.113 | 10,158 | -0.18(-1.99%) |
Nov 27, 2009 | 9.395 | 9.741 | 9.298 | 9.298 | 7,016 | -0.48(-4.88%) |
Nov 25, 2009 | 9.979 | 10.06 | 9.570 | 9.775 | 3,829 | -0.18(-1.76%) |
Nov 24, 2009 | 9.950 | 10.02 | 9.521 | 9.950 | 14,890 | +0.03(+0.29%) |
Nov 23, 2009 | 9.395 | 10.21 | 9.395 | 9.921 | 20,170 | +0.72(+7.83%) |
Nov 20, 2009 | 9.385 | 9.385 | 9.152 | 9.200 | 19,498 | -0.22(-2.38%) |
Nov 19, 2009 | 9.979 | 10.02 | 9.424 | 9.424 | 15,025 | -0.56(-5.65%) |
Nov 18, 2009 | 10.04 | 10.11 | 9.989 | 9.989 | 16,251 | -0.13(-1.25%) |
Nov 17, 2009 | 10.17 | 10.57 | 9.882 | 10.12 | 6,458 | -0.16(-1.52%) |
Nov 16, 2009 | 9.794 | 10.30 | 9.794 | 10.27 | 23,932 | +0.58(+6.03%) |
Nov 13, 2009 | 9.507 | 9.687 | 9.025 | 9.687 | 16,495 | +0.12(+1.22%) |
Nov 12, 2009 | 10.11 | 10.11 | 9.502 | 9.570 | 18,973 | -0.53(-5.21%) |
Nov 11, 2009 | 10.40 | 10.40 | 9.989 | 10.10 | 6,427 | -0.15(-1.43%) |
Nov 10, 2009 | 10.47 | 10.51 | 10.24 | 10.24 | 7,241 | -0.21(-2.05%) |
Nov 09, 2009 | 10.78 | 10.80 | 10.22 | 10.46 | 30,279 | -0.01(-0.09%) |
Nov 06, 2009 | 10.48 | 10.69 | 10.42 | 10.47 | 12,292 | -0.18(-1.65%) |
Nov 05, 2009 | 10.61 | 10.70 | 10.42 | 10.64 | 15,070 | +0.21(+2.05%) |
Nov 04, 2009 | 10.97 | 10.97 | 10.22 | 10.43 | 32,827 | -0.50(-4.55%) |
Nov 03, 2009 | 10.71 | 11.05 | 10.47 | 10.92 | 23,297 | +0.01(+0.09%) |
Nov 02, 2009 | 10.81 | 11.49 | 10.72 | 10.91 | 25,963 | +0.09(+0.81%) |
Oct 30, 2009 | 11.64 | 11.75 | 10.14 | 10.83 | 62,608 | -0.94(-8.02%) |
Oct 29, 2009 | 12.09 | 12.09 | 11.67 | 11.77 | 16,669 | -0.17(-1.39%) |
Oct 28, 2009 | 12.31 | 12.42 | 11.93 | 11.94 | 11,821 | -0.31(-2.54%) |
Oct 27, 2009 | 11.93 | 12.90 | 11.88 | 12.25 | 9,054 | +0.32(+2.69%) |
Oct 26, 2009 | 12.43 | 12.43 | 11.88 | 11.93 | 11,535 | -0.47(-3.77%) |
Oct 23, 2009 | 12.79 | 13.10 | 12.33 | 12.39 | 23,686 | -0.74(-5.63%) |
Oct 22, 2009 | 12.89 | 13.32 | 12.42 | 13.13 | 20,935 | +0.25(+1.97%) |
Oct 21, 2009 | 14.17 | 14.17 | 12.71 | 12.88 | 24,610 | -0.97(-7.03%) |
Oct 20, 2009 | 14.28 | 14.54 | 13.30 | 13.85 | 17,227 | -0.73(-5.01%) |
Oct 19, 2009 | 14.61 | 14.70 | 14.15 | 14.58 | 14,766 | +0.08(+0.54%) |
Oct 16, 2009 | 14.35 | 15.51 | 14.35 | 14.51 | 37,413 | +0.06(+0.40%) |
Oct 15, 2009 | 13.70 | 14.85 | 13.44 | 14.45 | 30,486 | +0.29(+2.06%) |
Oct 14, 2009 | 13.69 | 14.36 | 13.30 | 14.16 | 18,376 | +0.62(+4.60%) |
Oct 13, 2009 | 13.48 | 13.59 | 12.93 | 13.53 | 46,824 | -0.07(-0.50%) |
Oct 12, 2009 | 14.91 | 15.00 | 13.60 | 13.60 | 28,210 | -1.30(-8.75%) |
Oct 09, 2009 | 15.82 | 15.90 | 14.71 | 14.91 | 18,350 | -0.71(-4.55%) |
Oct 08, 2009 | 16.00 | 16.00 | 15.62 | 15.62 | 13,227 | -0.19(-1.23%) |
Oct 07, 2009 | 16.51 | 16.53 | 15.66 | 15.81 | 13,074 | -0.76(-4.58%) |
Oct 06, 2009 | 16.85 | 17.15 | 16.45 | 16.57 | 8,147 | -0.13(-0.76%) |
Oct 05, 2009 | 16.38 | 16.85 | 16.38 | 16.70 | 6,671 | +0.36(+2.20%) |
Oct 02, 2009 | 17.29 | 17.29 | 16.31 | 16.34 | 16,729 | -0.61(-3.62%) |