Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.80 | 10.56 | 10.56 | 10.56 | 182,947 | -0.22(-2.06%) |
Dec 30, 2009 | 10.79 | 10.85 | 10.65 | 10.78 | 123,386 | +0.00(+0.00%) |
Dec 29, 2009 | 10.92 | 10.92 | 10.77 | 10.78 | 130,395 | -0.10(-0.94%) |
Dec 28, 2009 | 10.92 | 10.92 | 10.80 | 10.88 | 102,422 | -0.03(-0.31%) |
Dec 24, 2009 | 10.87 | 10.93 | 10.84 | 10.92 | 31,391 | +0.11(+1.03%) |
Dec 23, 2009 | 10.81 | 10.86 | 10.76 | 10.80 | 90,608 | +0.08(+0.72%) |
Dec 22, 2009 | 10.82 | 10.86 | 10.70 | 10.73 | 309,801 | -0.04(-0.40%) |
Dec 21, 2009 | 10.74 | 10.85 | 10.63 | 10.77 | 255,383 | +0.09(+0.88%) |
Dec 18, 2009 | 10.59 | 10.68 | 10.35 | 10.68 | 581,174 | +0.21(+1.96%) |
Dec 17, 2009 | 10.61 | 10.67 | 10.37 | 10.47 | 269,011 | -0.20(-1.84%) |
Dec 16, 2009 | 10.66 | 10.78 | 10.56 | 10.67 | 295,303 | +0.06(+0.56%) |
Dec 15, 2009 | 10.63 | 10.68 | 10.56 | 10.61 | 490,397 | -0.01(-0.08%) |
Dec 14, 2009 | 10.61 | 10.68 | 10.56 | 10.62 | 344,362 | +0.33(+3.25%) |
Dec 11, 2009 | 10.26 | 10.31 | 10.08 | 10.28 | 271,890 | +0.02(+0.17%) |
Dec 10, 2009 | 10.18 | 10.27 | 10.08 | 10.27 | 612,069 | +0.15(+1.52%) |
Dec 09, 2009 | 10.12 | 10.19 | 9.906 | 10.11 | 138,414 | +0.03(+0.25%) |
Dec 08, 2009 | 10.00 | 10.13 | 9.923 | 10.09 | 223,904 | +0.07(+0.68%) |
Dec 07, 2009 | 10.11 | 10.15 | 9.966 | 10.02 | 141,478 | -0.07(-0.68%) |
Dec 04, 2009 | 10.07 | 10.22 | 9.923 | 10.09 | 220,089 | +0.11(+1.12%) |
Dec 03, 2009 | 9.983 | 10.05 | 9.880 | 9.974 | 264,684 | +0.05(+0.52%) |
Dec 02, 2009 | 9.983 | 10.14 | 9.872 | 9.923 | 173,097 | -0.03(-0.26%) |
Dec 01, 2009 | 9.872 | 10.03 | 9.812 | 9.949 | 228,034 | +0.21(+2.11%) |
Nov 30, 2009 | 9.709 | 9.803 | 9.684 | 9.743 | 380,193 | +0.03(+0.35%) |
Nov 27, 2009 | 9.709 | 9.932 | 9.701 | 9.709 | 144,338 | -0.27(-2.66%) |
Nov 25, 2009 | 9.846 | 10.09 | 9.778 | 9.974 | 249,806 | +0.15(+1.57%) |
Nov 24, 2009 | 9.838 | 9.889 | 9.709 | 9.820 | 259,271 | -0.02(-0.17%) |
Nov 23, 2009 | 9.607 | 9.940 | 9.607 | 9.838 | 291,298 | +0.39(+4.17%) |
Nov 20, 2009 | 9.478 | 9.534 | 9.341 | 9.444 | 180,782 | -0.08(-0.81%) |
Nov 19, 2009 | 9.504 | 9.572 | 9.333 | 9.521 | 185,430 | -0.09(-0.89%) |
Nov 18, 2009 | 9.820 | 9.820 | 9.555 | 9.607 | 173,660 | -0.21(-2.18%) |
Nov 17, 2009 | 9.932 | 9.932 | 9.769 | 9.820 | 229,076 | -0.13(-1.29%) |
Nov 16, 2009 | 9.641 | 10.04 | 9.624 | 9.949 | 340,196 | +0.33(+3.47%) |
Nov 13, 2009 | 9.624 | 9.701 | 9.418 | 9.615 | 303,563 | -0.09(-0.88%) |
Nov 12, 2009 | 9.949 | 10.04 | 9.632 | 9.701 | 215,641 | -0.30(-2.99%) |
Nov 11, 2009 | 10.14 | 10.14 | 9.889 | 10.00 | 434,672 | -0.08(-0.76%) |
Nov 10, 2009 | 9.769 | 10.26 | 9.769 | 10.08 | 390,214 | +0.29(+2.97%) |
Nov 09, 2009 | 9.478 | 9.812 | 9.444 | 9.786 | 370,550 | +0.38(+4.00%) |
Nov 06, 2009 | 9.761 | 9.769 | 9.341 | 9.410 | 286,676 | -0.43(-4.35%) |
Nov 05, 2009 | 9.179 | 9.846 | 9.179 | 9.838 | 505,714 | +0.69(+7.58%) |
Nov 04, 2009 | 9.555 | 9.786 | 9.136 | 9.145 | 341,531 | -0.33(-3.52%) |
Nov 03, 2009 | 9.307 | 9.564 | 9.179 | 9.478 | 272,675 | +0.15(+1.65%) |
Nov 02, 2009 | 9.350 | 9.598 | 9.127 | 9.324 | 323,192 | +0.00(+0.00%) |
Oct 30, 2009 | 9.401 | 9.453 | 9.170 | 9.324 | 495,928 | -0.17(-1.80%) |
Oct 29, 2009 | 9.324 | 9.495 | 9.324 | 9.495 | 216,340 | +0.24(+2.59%) |
Oct 28, 2009 | 9.504 | 9.538 | 9.247 | 9.256 | 240,057 | -0.24(-2.52%) |
Oct 27, 2009 | 9.461 | 9.735 | 9.324 | 9.495 | 139,284 | +0.02(+0.18%) |
Oct 26, 2009 | 9.641 | 9.880 | 9.435 | 9.478 | 285,634 | -0.15(-1.60%) |
Oct 23, 2009 | 9.641 | 9.666 | 9.555 | 9.632 | 188,253 | -0.20(-2.00%) |
Oct 22, 2009 | 9.538 | 9.932 | 9.461 | 9.829 | 188,131 | +0.29(+3.05%) |
Oct 21, 2009 | 9.701 | 9.949 | 9.521 | 9.538 | 276,216 | -0.21(-2.19%) |
Oct 20, 2009 | 9.701 | 9.820 | 9.692 | 9.752 | 138,994 | -0.06(-0.61%) |
Oct 19, 2009 | 9.761 | 9.940 | 9.719 | 9.812 | 131,858 | +0.11(+1.15%) |
Oct 16, 2009 | 9.632 | 9.803 | 9.538 | 9.701 | 200,244 | +0.03(+0.27%) |
Oct 15, 2009 | 9.726 | 9.795 | 9.624 | 9.675 | 353,833 | -0.08(-0.79%) |
Oct 14, 2009 | 9.666 | 9.838 | 9.666 | 9.752 | 232,464 | +0.16(+1.69%) |
Oct 13, 2009 | 9.530 | 9.598 | 9.358 | 9.589 | 294,790 | +0.09(+0.99%) |
Oct 12, 2009 | 9.654 | 9.795 | 9.461 | 9.495 | 521,066 | -0.08(-0.80%) |
Oct 09, 2009 | 9.504 | 9.675 | 9.470 | 9.572 | 274,705 | +0.05(+0.54%) |
Oct 08, 2009 | 9.838 | 9.932 | 9.512 | 9.521 | 310,661 | -0.27(-2.79%) |
Oct 07, 2009 | 9.786 | 9.855 | 9.709 | 9.795 | 206,458 | +0.00(+0.00%) |
Oct 06, 2009 | 9.632 | 9.803 | 9.615 | 9.795 | 162,892 | +0.27(+2.78%) |
Oct 05, 2009 | 9.641 | 9.778 | 9.504 | 9.530 | 313,605 | -0.09(-0.98%) |
Oct 02, 2009 | 9.649 | 9.812 | 9.590 | 9.624 | 222,870 | -0.14(-1.40%) |