Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.048 | 7.076 | 7.076 | 7.076 | 841,327 | -0.12(-1.67%) |
Dec 30, 2009 | 7.096 | 7.232 | 7.069 | 7.196 | 136,592 | +0.14(+1.96%) |
Dec 29, 2009 | 6.935 | 7.098 | 6.928 | 7.058 | 132,985 | +0.14(+2.07%) |
Dec 28, 2009 | 6.908 | 6.951 | 6.867 | 6.915 | 212,717 | -0.03(-0.42%) |
Dec 24, 2009 | 7.119 | 7.130 | 6.944 | 6.944 | 114,712 | -0.25(-3.44%) |
Dec 23, 2009 | 7.280 | 7.388 | 7.187 | 7.191 | 83,581 | +0.01(+0.13%) |
Dec 22, 2009 | 7.391 | 7.391 | 7.085 | 7.182 | 478,961 | -0.23(-3.09%) |
Dec 21, 2009 | 7.649 | 7.672 | 7.402 | 7.411 | 418,335 | -0.40(-5.14%) |
Dec 18, 2009 | 7.967 | 8.005 | 7.790 | 7.813 | 100,527 | -0.15(-1.88%) |
Dec 17, 2009 | 7.767 | 7.974 | 7.688 | 7.962 | 192,760 | +0.43(+5.66%) |
Dec 16, 2009 | 7.631 | 7.695 | 7.373 | 7.536 | 139,674 | -0.04(-0.58%) |
Dec 15, 2009 | 7.534 | 7.638 | 7.522 | 7.580 | 215,892 | -0.12(-1.58%) |
Dec 14, 2009 | 7.763 | 7.792 | 7.702 | 7.702 | 104,658 | +0.04(+0.53%) |
Dec 11, 2009 | 7.590 | 7.729 | 7.459 | 7.661 | 246,299 | -0.02(-0.21%) |
Dec 10, 2009 | 7.856 | 7.862 | 7.665 | 7.677 | 221,377 | -0.32(-4.03%) |
Dec 09, 2009 | 8.189 | 8.214 | 7.890 | 7.999 | 106,995 | -0.12(-1.51%) |
Dec 08, 2009 | 8.239 | 8.318 | 8.028 | 8.121 | 140,895 | +0.05(+0.56%) |
Dec 07, 2009 | 8.017 | 8.157 | 7.967 | 8.076 | 133,567 | +0.07(+0.82%) |
Dec 04, 2009 | 8.005 | 8.051 | 7.897 | 8.010 | 80,587 | -0.30(-3.66%) |
Dec 03, 2009 | 8.357 | 8.443 | 8.291 | 8.314 | 345,883 | -0.33(-3.78%) |
Dec 02, 2009 | 8.582 | 8.763 | 8.498 | 8.640 | 95,028 | +0.07(+0.82%) |
Dec 01, 2009 | 8.740 | 8.740 | 8.561 | 8.570 | 102,171 | -0.37(-4.09%) |
Nov 30, 2009 | 8.777 | 8.940 | 8.752 | 8.935 | 70,445 | +0.09(+1.03%) |
Nov 27, 2009 | 8.820 | 8.854 | 8.752 | 8.845 | 81,936 | +0.10(+1.19%) |
Nov 25, 2009 | 8.595 | 8.783 | 8.443 | 8.740 | 194,885 | +0.11(+1.26%) |
Nov 24, 2009 | 8.504 | 8.665 | 8.482 | 8.631 | 200,789 | +0.18(+2.17%) |
Nov 23, 2009 | 8.346 | 8.484 | 8.257 | 8.448 | 69,149 | -0.03(-0.35%) |
Nov 20, 2009 | 8.452 | 8.554 | 8.346 | 8.477 | 134,497 | -0.95(-10.06%) |
Nov 19, 2009 | 9.495 | 9.656 | 9.389 | 9.425 | 116,282 | +0.05(+0.51%) |
Nov 18, 2009 | 9.575 | 9.575 | 9.355 | 9.378 | 97,334 | -0.23(-2.38%) |
Nov 17, 2009 | 9.434 | 9.693 | 9.373 | 9.607 | 85,173 | +0.13(+1.41%) |
Nov 16, 2009 | 9.323 | 9.579 | 9.303 | 9.473 | 171,096 | +0.37(+4.01%) |
Nov 13, 2009 | 9.058 | 9.139 | 8.974 | 9.108 | 71,565 | +0.14(+1.61%) |
Nov 12, 2009 | 8.913 | 9.003 | 8.618 | 8.964 | 85,380 | -0.04(-0.39%) |
Nov 11, 2009 | 9.051 | 9.183 | 8.937 | 8.999 | 123,610 | +0.10(+1.17%) |
Nov 10, 2009 | 9.146 | 9.187 | 8.811 | 8.894 | 127,345 | -0.08(-0.91%) |
Nov 09, 2009 | 8.958 | 9.037 | 8.875 | 8.976 | 64,096 | +0.04(+0.46%) |
Nov 06, 2009 | 8.938 | 8.951 | 8.686 | 8.935 | 72,280 | +0.05(+0.59%) |
Nov 05, 2009 | 8.820 | 8.903 | 8.777 | 8.883 | 84,242 | -0.06(-0.66%) |
Nov 04, 2009 | 9.028 | 9.160 | 8.740 | 8.942 | 112,278 | -0.22(-2.38%) |
Nov 03, 2009 | 9.554 | 9.564 | 9.139 | 9.160 | 90,156 | -0.35(-3.70%) |
Nov 02, 2009 | 9.638 | 9.684 | 9.425 | 9.511 | 71,217 | -0.14(-1.43%) |
Oct 30, 2009 | 9.437 | 9.718 | 9.366 | 9.650 | 78,060 | +0.44(+4.73%) |
Oct 29, 2009 | 9.366 | 9.393 | 9.053 | 9.214 | 69,413 | -0.36(-3.72%) |
Oct 28, 2009 | 9.491 | 9.686 | 9.445 | 9.570 | 159,314 | +0.15(+1.59%) |
Oct 27, 2009 | 9.078 | 9.432 | 9.078 | 9.421 | 140,609 | +0.41(+4.53%) |
Oct 26, 2009 | 9.280 | 9.280 | 8.972 | 9.012 | 238,861 | -0.39(-4.10%) |
Oct 23, 2009 | 9.466 | 9.498 | 9.398 | 9.398 | 107,657 | -0.29(-2.97%) |
Oct 22, 2009 | 9.550 | 9.722 | 9.539 | 9.686 | 73,422 | -0.14(-1.45%) |
Oct 21, 2009 | 9.849 | 9.849 | 9.638 | 9.829 | 45,973 | -0.20(-1.99%) |
Oct 20, 2009 | 10.07 | 10.12 | 9.997 | 10.03 | 85,345 | +0.16(+1.61%) |
Oct 19, 2009 | 9.709 | 9.870 | 9.586 | 9.870 | 127,411 | +0.23(+2.35%) |
Oct 16, 2009 | 9.527 | 9.659 | 9.407 | 9.643 | 307,485 | +0.31(+3.35%) |
Oct 15, 2009 | 9.337 | 9.593 | 9.259 | 9.330 | 175,157 | -0.17(-1.74%) |
Oct 14, 2009 | 9.557 | 9.820 | 9.425 | 9.495 | 338,770 | -0.51(-5.08%) |
Oct 13, 2009 | 9.956 | 10.08 | 9.917 | 10.00 | 227,502 | +0.15(+1.52%) |
Oct 12, 2009 | 9.774 | 9.892 | 9.693 | 9.854 | 197,403 | +0.13(+1.31%) |
Oct 09, 2009 | 10.36 | 10.40 | 9.585 | 9.727 | 318,504 | -0.76(-7.29%) |
Oct 08, 2009 | 11.06 | 11.11 | 10.36 | 10.49 | 159,583 | -0.38(-3.50%) |
Oct 07, 2009 | 10.74 | 10.92 | 10.72 | 10.87 | 74,392 | +0.40(+3.86%) |
Oct 06, 2009 | 10.78 | 10.78 | 10.45 | 10.47 | 61,393 | -0.36(-3.31%) |
Oct 05, 2009 | 11.03 | 11.03 | 10.75 | 10.83 | 54,800 | -0.02(-0.23%) |
Oct 02, 2009 | 11.32 | 11.33 | 10.79 | 10.85 | 138,739 | -0.24(-2.14%) |
Oct 01, 2009 | 10.83 | 11.22 | 10.81 | 11.09 | 239,950 | +0.43(+4.06%) |
Sep 30, 2009 | 10.57 | 10.75 | 10.53 | 10.66 | 112,992 | -0.03(-0.23%) |
Sep 29, 2009 | 10.50 | 10.78 | 10.43 | 10.68 | 63,342 | +0.24(+2.28%) |
Sep 28, 2009 | 10.46 | 10.72 | 10.43 | 10.44 | 180,999 | +0.07(+0.68%) |
Sep 25, 2009 | 10.17 | 10.38 | 10.02 | 10.37 | 221,421 | +0.39(+3.91%) |
Sep 24, 2009 | 9.845 | 10.06 | 9.845 | 9.983 | 92,391 | +0.19(+1.90%) |
Sep 23, 2009 | 9.704 | 9.908 | 9.641 | 9.797 | 75,820 | -0.02(-0.18%) |
Sep 22, 2009 | 9.641 | 9.870 | 9.588 | 9.815 | 238,292 | +0.02(+0.21%) |
Sep 21, 2009 | 9.831 | 9.947 | 9.620 | 9.795 | 64,863 | +0.03(+0.33%) |
Sep 18, 2009 | 9.897 | 9.988 | 9.706 | 9.763 | 80,146 | -0.27(-2.67%) |
Sep 17, 2009 | 9.725 | 10.06 | 9.586 | 10.03 | 136,869 | +0.43(+4.49%) |
Sep 16, 2009 | 9.629 | 9.784 | 9.391 | 9.600 | 157,660 | +0.05(+0.55%) |
Sep 15, 2009 | 9.575 | 9.709 | 9.475 | 9.548 | 51,436 | -0.18(-1.84%) |
Sep 14, 2009 | 9.847 | 10.02 | 9.695 | 9.727 | 129,329 | -0.32(-3.14%) |
Sep 11, 2009 | 10.10 | 10.34 | 9.992 | 10.04 | 201,292 | +0.18(+1.79%) |
Sep 10, 2009 | 9.464 | 10.06 | 9.464 | 9.865 | 336,632 | +0.59(+6.36%) |
Sep 09, 2009 | 9.103 | 9.275 | 8.960 | 9.275 | 238,913 | -0.03(-0.32%) |
Sep 08, 2009 | 9.359 | 9.545 | 9.287 | 9.305 | 100,893 | -0.23(-2.38%) |
Sep 04, 2009 | 9.969 | 10.00 | 9.476 | 9.532 | 279,225 | -0.57(-5.61%) |
Sep 03, 2009 | 10.16 | 10.24 | 10.01 | 10.10 | 211,694 | -0.29(-2.75%) |
Sep 02, 2009 | 10.06 | 10.45 | 9.971 | 10.38 | 664,322 | +0.49(+4.98%) |
Sep 01, 2009 | 9.829 | 10.15 | 9.325 | 9.892 | 170,086 | -0.10(-1.02%) |
Aug 31, 2009 | 9.865 | 10.04 | 9.672 | 9.994 | 171,113 | +0.08(+0.82%) |
Aug 28, 2009 | 9.570 | 9.913 | 9.525 | 9.913 | 55,471 | +0.21(+2.13%) |
Aug 27, 2009 | 9.718 | 9.887 | 9.643 | 9.706 | 49,112 | -0.20(-2.06%) |
Aug 26, 2009 | 9.802 | 9.912 | 9.710 | 9.910 | 321,834 | +0.13(+1.35%) |
Aug 25, 2009 | 9.548 | 9.779 | 9.430 | 9.779 | 79,670 | +0.27(+2.79%) |
Aug 24, 2009 | 8.888 | 9.514 | 8.885 | 9.514 | 197,857 | +0.53(+5.85%) |
Aug 21, 2009 | 9.652 | 9.752 | 8.983 | 8.987 | 294,949 | -0.72(-7.43%) |
Aug 20, 2009 | 9.554 | 9.709 | 9.427 | 9.709 | 86,381 | +0.26(+2.76%) |
Aug 19, 2009 | 9.489 | 9.557 | 9.228 | 9.448 | 108,345 | +0.29(+3.14%) |
Aug 18, 2009 | 9.332 | 9.368 | 9.112 | 9.160 | 67,112 | -0.01(-0.09%) |
Aug 17, 2009 | 9.110 | 9.355 | 9.074 | 9.169 | 251,727 | +0.19(+2.17%) |
Aug 14, 2009 | 8.904 | 9.235 | 8.904 | 8.974 | 86,540 | +0.09(+1.02%) |
Aug 13, 2009 | 8.464 | 8.883 | 8.378 | 8.883 | 187,049 | +0.47(+5.55%) |
Aug 12, 2009 | 8.808 | 8.811 | 8.287 | 8.416 | 108,137 | -0.39(-4.43%) |
Aug 11, 2009 | 8.713 | 8.832 | 8.640 | 8.806 | 100,998 | +0.35(+4.13%) |
Aug 10, 2009 | 8.137 | 8.468 | 8.097 | 8.457 | 111,175 | +0.36(+4.40%) |
Aug 07, 2009 | 8.123 | 8.232 | 8.051 | 8.101 | 200,697 | -0.28(-3.33%) |
Aug 06, 2009 | 8.264 | 8.548 | 8.117 | 8.380 | 173,653 | +0.12(+1.43%) |
Aug 05, 2009 | 8.445 | 8.860 | 8.262 | 8.262 | 321,670 | -0.47(-5.40%) |
Aug 04, 2009 | 9.180 | 9.180 | 8.504 | 8.733 | 89,997 | -0.22(-2.48%) |
Aug 03, 2009 | 9.402 | 9.402 | 8.835 | 8.956 | 307,653 | -0.49(-5.16%) |
Jul 31, 2009 | 9.117 | 9.458 | 8.974 | 9.443 | 267,006 | +0.55(+6.14%) |
Jul 30, 2009 | 8.425 | 8.897 | 8.359 | 8.897 | 371,281 | +0.42(+4.89%) |
Jul 29, 2009 | 8.636 | 8.661 | 8.318 | 8.482 | 184,602 | +0.13(+1.55%) |
Jul 28, 2009 | 8.201 | 8.511 | 8.092 | 8.352 | 242,847 | +0.24(+2.99%) |
Jul 27, 2009 | 8.044 | 8.169 | 7.983 | 8.110 | 190,308 | -0.28(-3.30%) |
Jul 24, 2009 | 8.296 | 8.411 | 8.225 | 8.386 | 5,225 | +0.12(+1.48%) |
Jul 23, 2009 | 8.867 | 8.867 | 8.142 | 8.264 | 170,928 | -0.55(-6.28%) |
Jul 22, 2009 | 9.067 | 9.067 | 8.702 | 8.817 | 224,375 | -0.28(-3.09%) |
Jul 21, 2009 | 8.425 | 9.140 | 8.400 | 9.099 | 251,961 | +0.58(+6.80%) |
Jul 20, 2009 | 8.271 | 8.729 | 8.239 | 8.519 | 415,963 | +0.11(+1.26%) |
Jul 17, 2009 | 8.582 | 8.691 | 8.414 | 8.414 | 172,952 | -0.39(-4.41%) |
Jul 16, 2009 | 8.854 | 8.976 | 8.777 | 8.802 | 235,245 | +0.33(+3.88%) |
Jul 15, 2009 | 8.800 | 8.919 | 8.473 | 8.473 | 243,535 | -0.77(-8.30%) |
Jul 14, 2009 | 9.507 | 9.671 | 9.158 | 9.239 | 150,380 | -0.54(-5.54%) |
Jul 13, 2009 | 10.05 | 10.07 | 9.763 | 9.781 | 119,677 | -0.24(-2.36%) |
Jul 10, 2009 | 9.803 | 10.09 | 9.722 | 10.02 | 181,467 | +0.37(+3.79%) |
Jul 09, 2009 | 9.709 | 9.768 | 9.350 | 9.652 | 278,815 | -0.45(-4.48%) |
Jul 08, 2009 | 9.634 | 10.21 | 9.577 | 10.10 | 429,813 | +0.59(+6.21%) |
Jul 07, 2009 | 9.167 | 9.520 | 8.772 | 9.514 | 259,100 | +0.21(+2.22%) |
Jul 06, 2009 | 9.203 | 9.332 | 9.069 | 9.307 | 163,216 | -0.11(-1.16%) |
Jul 02, 2009 | 9.366 | 9.493 | 9.307 | 9.416 | 140,199 | +0.10(+1.10%) |
Jul 01, 2009 | 9.144 | 9.314 | 9.067 | 9.314 | 220,945 | -0.10(-1.07%) |
Jun 30, 2009 | 9.180 | 9.552 | 9.144 | 9.415 | 63,584 | -0.06(-0.61%) |
Jun 29, 2009 | 9.550 | 9.643 | 8.824 | 9.473 | 381,304 | +0.01(+0.12%) |
Jun 26, 2009 | 9.412 | 9.548 | 9.282 | 9.461 | 137,685 | +0.05(+0.58%) |
Jun 25, 2009 | 9.001 | 9.412 | 8.994 | 9.407 | 376,864 | +0.60(+6.77%) |
Jun 24, 2009 | 9.108 | 9.525 | 8.786 | 8.811 | 595,940 | -0.34(-3.74%) |
Jun 23, 2009 | 8.851 | 9.196 | 8.802 | 9.153 | 466,826 | +0.31(+3.46%) |
Jun 22, 2009 | 8.792 | 8.929 | 8.618 | 8.847 | 344,370 | +0.29(+3.40%) |
Jun 19, 2009 | 8.135 | 8.556 | 8.119 | 8.556 | 182,265 | +0.31(+3.70%) |
Jun 18, 2009 | 8.382 | 8.473 | 8.033 | 8.250 | 259,074 | -0.33(-3.81%) |
Jun 17, 2009 | 8.763 | 9.040 | 8.563 | 8.577 | 298,759 | -0.19(-2.12%) |
Jun 16, 2009 | 8.348 | 8.763 | 8.298 | 8.763 | 338,933 | +0.47(+5.66%) |
Jun 15, 2009 | 8.250 | 8.407 | 8.196 | 8.294 | 348,511 | +0.24(+3.04%) |
Jun 12, 2009 | 7.924 | 8.246 | 7.924 | 8.049 | 536,103 | +0.20(+2.57%) |
Jun 11, 2009 | 7.414 | 7.965 | 7.380 | 7.847 | 839,219 | +0.30(+3.94%) |
Jun 10, 2009 | 7.779 | 7.899 | 7.107 | 7.550 | 1,760,269 | -0.46(-5.77%) |
Jun 09, 2009 | 8.180 | 8.206 | 7.888 | 8.012 | 369,205 | +0.02(+0.28%) |
Jun 08, 2009 | 8.187 | 8.298 | 7.958 | 7.990 | 187,380 | -0.07(-0.90%) |
Jun 05, 2009 | 8.126 | 8.414 | 7.985 | 8.062 | 711,203 | -0.21(-2.55%) |
Jun 04, 2009 | 8.550 | 8.620 | 8.164 | 8.273 | 126,534 | -0.58(-6.58%) |
Jun 03, 2009 | 8.845 | 8.958 | 8.518 | 8.856 | 184,456 | +0.20(+2.31%) |
Jun 02, 2009 | 8.684 | 8.731 | 8.398 | 8.656 | 245,096 | +0.15(+1.79%) |
Jun 01, 2009 | 8.845 | 8.845 | 8.339 | 8.504 | 189,752 | -0.91(-9.70%) |
May 29, 2009 | 8.679 | 9.459 | 8.647 | 9.418 | 199,069 | +0.80(+9.29%) |
May 28, 2009 | 8.711 | 8.736 | 8.221 | 8.618 | 491,633 | +0.35(+4.20%) |
May 27, 2009 | 8.718 | 8.845 | 8.215 | 8.271 | 123,769 | -0.51(-5.81%) |
May 26, 2009 | 9.430 | 9.430 | 8.781 | 8.781 | 79,436 | -0.52(-5.63%) |
May 22, 2009 | 9.400 | 9.541 | 9.173 | 9.305 | 85,984 | -0.27(-2.84%) |
May 21, 2009 | 10.73 | 10.73 | 9.564 | 9.577 | 103,776 | -0.93(-8.81%) |
May 20, 2009 | 10.21 | 10.55 | 10.08 | 10.50 | 57,146 | +0.37(+3.65%) |
May 19, 2009 | 10.24 | 10.27 | 10.07 | 10.13 | 29,627 | -0.16(-1.59%) |
May 18, 2009 | 10.77 | 10.79 | 10.30 | 10.30 | 52,358 | -0.59(-5.42%) |
May 15, 2009 | 10.89 | 10.93 | 10.75 | 10.89 | 113,041 | -0.10(-0.95%) |
May 14, 2009 | 10.69 | 11.00 | 10.69 | 10.99 | 62,746 | +0.18(+1.66%) |
May 13, 2009 | 10.76 | 10.94 | 10.73 | 10.81 | 232,555 | +0.31(+2.91%) |
May 12, 2009 | 10.24 | 10.55 | 10.14 | 10.50 | 88,242 | +0.14(+1.34%) |
May 11, 2009 | 10.28 | 10.38 | 10.16 | 10.37 | 161,029 | +0.45(+4.58%) |
May 08, 2009 | 9.879 | 10.04 | 9.790 | 9.913 | 85,186 | +0.09(+0.90%) |
May 07, 2009 | 10.30 | 10.51 | 9.661 | 9.824 | 266,230 | -0.93(-8.67%) |
May 06, 2009 | 10.95 | 11.08 | 10.74 | 10.76 | 210,944 | -0.21(-1.88%) |
May 05, 2009 | 10.98 | 11.11 | 10.75 | 10.96 | 93,555 | -0.00(-0.02%) |
May 04, 2009 | 10.82 | 10.96 | 10.74 | 10.96 | 71,323 | +0.14(+1.30%) |
May 01, 2009 | 10.69 | 10.84 | 10.66 | 10.82 | 27,479 | -0.20(-1.81%) |
Apr 30, 2009 | 11.02 | 11.11 | 10.83 | 11.02 | 144,873 | -0.20(-1.80%) |
Apr 29, 2009 | 11.66 | 11.89 | 11.08 | 11.23 | 79,886 | -0.38(-3.29%) |
Apr 28, 2009 | 12.18 | 12.20 | 11.46 | 11.61 | 30,315 | -0.71(-5.73%) |
Apr 27, 2009 | 12.31 | 12.31 | 11.87 | 12.31 | 37,202 | +0.35(+2.93%) |
Apr 24, 2009 | 12.35 | 12.35 | 11.95 | 11.96 | 226,823 | -0.62(-4.90%) |
Apr 23, 2009 | 12.53 | 12.67 | 12.35 | 12.58 | 158,599 | +0.07(+0.53%) |
Apr 22, 2009 | 12.95 | 12.95 | 12.36 | 12.51 | 111,422 | -0.44(-3.41%) |
Apr 21, 2009 | 13.70 | 13.83 | 12.95 | 12.96 | 68,659 | -0.40(-3.02%) |
Apr 20, 2009 | 12.96 | 13.36 | 12.96 | 13.36 | 29,772 | +0.76(+6.07%) |