Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.28 | 9.984 | 9.984 | 9.984 | 205,041 | -0.30(-2.95%) |
Dec 30, 2009 | 10.20 | 10.29 | 10.20 | 10.29 | 13,086 | -0.00(-0.02%) |
Dec 29, 2009 | 10.28 | 10.36 | 10.28 | 10.29 | 65,465 | -0.01(-0.10%) |
Dec 28, 2009 | 10.30 | 11.93 | 10.22 | 10.30 | 600,776 | +0.04(+0.35%) |
Dec 24, 2009 | 10.18 | 10.29 | 10.18 | 10.26 | 138,888 | +0.15(+1.48%) |
Dec 23, 2009 | 10.20 | 10.20 | 10.03 | 10.11 | 125,529 | -0.04(-0.41%) |
Dec 22, 2009 | 10.42 | 10.42 | 10.13 | 10.16 | 163,676 | -0.10(-0.95%) |
Dec 21, 2009 | 10.11 | 10.37 | 9.819 | 10.25 | 58,650 | +0.11(+1.04%) |
Dec 18, 2009 | 10.24 | 10.25 | 10.02 | 10.15 | 58,145 | +0.03(+0.31%) |
Dec 17, 2009 | 10.11 | 10.18 | 10.02 | 10.12 | 78,226 | -0.10(-0.99%) |
Dec 16, 2009 | 10.30 | 10.32 | 10.17 | 10.22 | 103,386 | -0.04(-0.38%) |
Dec 15, 2009 | 10.32 | 10.32 | 10.15 | 10.26 | 74,611 | -0.05(-0.52%) |
Dec 14, 2009 | 10.34 | 10.35 | 10.24 | 10.31 | 551,274 | +0.10(+0.98%) |
Dec 11, 2009 | 10.01 | 10.22 | 9.930 | 10.21 | 162,204 | +0.31(+3.09%) |
Dec 10, 2009 | 9.801 | 9.915 | 9.731 | 9.904 | 26,678 | +0.26(+2.67%) |
Dec 09, 2009 | 9.577 | 9.646 | 9.520 | 9.646 | 13,358 | +0.04(+0.38%) |
Dec 08, 2009 | 9.528 | 9.680 | 9.469 | 9.610 | 27,288 | -0.07(-0.69%) |
Dec 07, 2009 | 9.671 | 9.762 | 9.626 | 9.677 | 65,535 | +0.18(+1.85%) |
Dec 04, 2009 | 9.772 | 9.834 | 9.324 | 9.501 | 40,856 | -0.05(-0.48%) |
Dec 03, 2009 | 9.613 | 9.721 | 9.483 | 9.547 | 74,444 | +0.01(+0.12%) |
Dec 02, 2009 | 9.335 | 9.548 | 9.335 | 9.536 | 66,087 | +0.21(+2.29%) |
Dec 01, 2009 | 9.150 | 9.322 | 9.150 | 9.322 | 23,311 | +0.33(+3.69%) |
Nov 30, 2009 | 8.977 | 9.011 | 8.879 | 8.990 | 13,436 | +0.11(+1.22%) |
Nov 27, 2009 | 9.095 | 9.152 | 8.802 | 8.881 | 39,334 | -0.29(-3.17%) |
Nov 25, 2009 | 9.002 | 9.190 | 8.997 | 9.172 | 20,725 | +0.18(+1.98%) |
Nov 24, 2009 | 8.905 | 9.000 | 8.905 | 8.995 | 8,931 | +0.07(+0.79%) |
Nov 23, 2009 | 8.778 | 9.015 | 8.778 | 8.924 | 14,088 | +0.22(+2.50%) |
Nov 20, 2009 | 8.565 | 8.706 | 8.565 | 8.706 | 12,733 | +0.09(+1.02%) |
Nov 19, 2009 | 8.714 | 8.731 | 8.578 | 8.618 | 6,077 | -0.29(-3.24%) |
Nov 18, 2009 | 8.979 | 8.979 | 8.899 | 8.907 | 9,242 | -0.08(-0.89%) |
Nov 17, 2009 | 9.046 | 9.046 | 8.941 | 8.987 | 9,708 | -0.04(-0.43%) |
Nov 16, 2009 | 8.794 | 9.047 | 8.794 | 9.026 | 37,870 | +0.23(+2.67%) |
Nov 13, 2009 | 8.621 | 8.817 | 8.621 | 8.791 | 17,863 | +0.15(+1.70%) |
Nov 12, 2009 | 8.941 | 8.941 | 8.637 | 8.645 | 27,773 | -0.24(-2.67%) |
Nov 11, 2009 | 9.018 | 9.024 | 8.861 | 8.882 | 38,658 | -0.04(-0.46%) |
Nov 10, 2009 | 8.802 | 8.961 | 8.802 | 8.923 | 36,631 | +0.07(+0.81%) |
Nov 09, 2009 | 8.706 | 8.851 | 8.662 | 8.851 | 48,693 | +0.31(+3.69%) |
Nov 06, 2009 | 8.531 | 8.627 | 8.519 | 8.536 | 18,931 | +0.00(+0.05%) |
Nov 05, 2009 | 8.261 | 8.549 | 8.258 | 8.531 | 16,115 | +0.11(+1.32%) |
Nov 04, 2009 | 8.326 | 8.487 | 8.297 | 8.421 | 20,348 | +0.20(+2.48%) |
Nov 03, 2009 | 8.266 | 8.266 | 8.137 | 8.217 | 33,377 | -0.01(-0.06%) |
Nov 02, 2009 | 8.248 | 8.431 | 8.127 | 8.222 | 30,379 | -0.04(-0.50%) |
Oct 30, 2009 | 8.524 | 8.592 | 8.263 | 8.263 | 92,078 | -0.34(-3.98%) |
Oct 29, 2009 | 8.629 | 8.629 | 8.415 | 8.606 | 103,052 | +0.17(+1.98%) |
Oct 28, 2009 | 8.575 | 8.675 | 8.369 | 8.439 | 195,096 | -0.20(-2.27%) |
Oct 27, 2009 | 8.665 | 8.750 | 8.575 | 8.634 | 132,849 | -0.04(-0.47%) |
Oct 26, 2009 | 9.013 | 9.142 | 8.621 | 8.675 | 282,848 | -0.25(-2.83%) |
Oct 23, 2009 | 8.997 | 8.997 | 8.861 | 8.928 | 69,201 | -0.30(-3.24%) |
Oct 22, 2009 | 9.069 | 9.227 | 9.041 | 9.227 | 35,086 | +0.05(+0.56%) |
Oct 21, 2009 | 9.162 | 9.394 | 9.162 | 9.175 | 58,794 | +0.00(+0.00%) |
Oct 20, 2009 | 9.149 | 9.175 | 9.149 | 9.175 | 86,855 | -0.21(-2.25%) |
Oct 19, 2009 | 9.165 | 9.415 | 9.143 | 9.386 | 51,027 | +0.25(+2.73%) |
Oct 16, 2009 | 8.966 | 9.147 | 8.956 | 9.136 | 14,675 | +0.03(+0.31%) |
Oct 15, 2009 | 8.884 | 9.108 | 8.884 | 9.108 | 38,759 | +0.15(+1.73%) |
Oct 14, 2009 | 9.021 | 9.021 | 8.884 | 8.954 | 97,627 | +0.06(+0.67%) |
Oct 13, 2009 | 8.902 | 8.944 | 8.871 | 8.894 | 10,166 | -0.09(-1.03%) |
Oct 12, 2009 | 8.974 | 9.039 | 8.755 | 8.987 | 61,201 | +0.11(+1.19%) |
Oct 09, 2009 | 8.758 | 8.902 | 8.758 | 8.881 | 20,243 | +0.09(+1.00%) |
Oct 08, 2009 | 8.760 | 8.838 | 8.688 | 8.794 | 69,061 | +0.07(+0.79%) |
Oct 07, 2009 | 8.673 | 8.740 | 8.614 | 8.725 | 20,993 | -0.02(-0.29%) |
Oct 06, 2009 | 8.840 | 8.866 | 8.601 | 8.750 | 46,744 | +0.14(+1.68%) |
Oct 05, 2009 | 8.503 | 8.619 | 8.297 | 8.606 | 45,474 | +0.17(+1.96%) |
Oct 02, 2009 | 8.377 | 8.454 | 8.294 | 8.440 | 42,122 | -0.11(-1.27%) |