Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.15 | 9.869 | 9.869 | 9.869 | 516,932 | -0.32(-3.11%) |
Dec 30, 2009 | 10.18 | 10.29 | 10.10 | 10.19 | 183,312 | -0.05(-0.45%) |
Dec 29, 2009 | 10.23 | 10.25 | 10.15 | 10.23 | 95,374 | +0.00(+0.04%) |
Dec 28, 2009 | 10.33 | 10.35 | 10.07 | 10.23 | 145,567 | -0.10(-0.94%) |
Dec 24, 2009 | 10.40 | 10.44 | 10.27 | 10.33 | 64,263 | -0.10(-0.93%) |
Dec 23, 2009 | 10.41 | 10.51 | 10.31 | 10.42 | 182,183 | +0.08(+0.82%) |
Dec 22, 2009 | 10.26 | 10.45 | 10.25 | 10.34 | 304,159 | +0.07(+0.70%) |
Dec 21, 2009 | 10.35 | 10.49 | 10.23 | 10.27 | 509,372 | -0.00(-0.04%) |
Dec 18, 2009 | 10.12 | 10.27 | 9.874 | 10.27 | 1,060,518 | +0.24(+2.40%) |
Dec 17, 2009 | 9.937 | 10.23 | 9.840 | 10.03 | 575,804 | +0.08(+0.85%) |
Dec 16, 2009 | 10.14 | 10.34 | 9.840 | 9.945 | 610,761 | -0.15(-1.46%) |
Dec 15, 2009 | 9.569 | 10.14 | 9.430 | 10.09 | 1,568,016 | +0.95(+10.35%) |
Dec 14, 2009 | 9.147 | 9.217 | 9.130 | 9.147 | 410,468 | -0.04(-0.41%) |
Dec 11, 2009 | 9.079 | 9.248 | 9.067 | 9.185 | 221,402 | +0.11(+1.26%) |
Dec 10, 2009 | 9.248 | 9.248 | 9.058 | 9.071 | 444,848 | -0.12(-1.29%) |
Dec 09, 2009 | 9.367 | 9.422 | 9.155 | 9.189 | 669,436 | -0.20(-2.12%) |
Dec 08, 2009 | 9.354 | 9.460 | 9.147 | 9.388 | 523,988 | -0.04(-0.45%) |
Dec 07, 2009 | 9.396 | 9.515 | 9.346 | 9.430 | 237,149 | +0.00(+0.04%) |
Dec 04, 2009 | 9.434 | 9.574 | 9.261 | 9.426 | 551,340 | +0.11(+1.23%) |
Dec 03, 2009 | 9.527 | 9.650 | 9.291 | 9.312 | 457,014 | -0.16(-1.65%) |
Dec 02, 2009 | 9.320 | 9.498 | 9.248 | 9.468 | 410,012 | +0.13(+1.36%) |
Dec 01, 2009 | 9.392 | 9.527 | 9.333 | 9.341 | 621,980 | -0.00(-0.05%) |
Nov 30, 2009 | 9.519 | 9.519 | 9.155 | 9.346 | 345,300 | -0.16(-1.73%) |
Nov 27, 2009 | 9.409 | 9.705 | 9.409 | 9.510 | 158,802 | -0.14(-1.40%) |
Nov 25, 2009 | 9.650 | 9.730 | 9.540 | 9.646 | 273,129 | +0.01(+0.09%) |
Nov 24, 2009 | 9.569 | 9.675 | 9.396 | 9.637 | 460,900 | +0.10(+1.06%) |
Nov 23, 2009 | 9.417 | 9.650 | 9.388 | 9.536 | 402,068 | +0.24(+2.59%) |
Nov 20, 2009 | 9.227 | 9.392 | 9.227 | 9.295 | 554,743 | +0.02(+0.23%) |
Nov 19, 2009 | 9.438 | 9.438 | 9.210 | 9.274 | 640,125 | -0.21(-2.18%) |
Nov 18, 2009 | 9.637 | 9.658 | 9.451 | 9.481 | 671,687 | -0.15(-1.54%) |
Nov 17, 2009 | 9.493 | 9.684 | 9.493 | 9.629 | 358,789 | +0.07(+0.71%) |
Nov 16, 2009 | 9.477 | 9.658 | 9.468 | 9.561 | 847,537 | +0.14(+1.53%) |
Nov 13, 2009 | 9.341 | 9.481 | 9.253 | 9.417 | 1,626,706 | +0.11(+1.23%) |
Nov 12, 2009 | 9.278 | 9.379 | 9.206 | 9.303 | 710,308 | +0.04(+0.41%) |
Nov 11, 2009 | 9.578 | 9.578 | 9.261 | 9.265 | 1,008,373 | -0.22(-2.27%) |
Nov 10, 2009 | 9.684 | 9.705 | 9.362 | 9.481 | 740,451 | -0.22(-2.26%) |
Nov 09, 2009 | 9.869 | 9.869 | 9.540 | 9.700 | 928,217 | -0.06(-0.65%) |
Nov 06, 2009 | 9.815 | 9.916 | 9.679 | 9.764 | 348,041 | -0.05(-0.56%) |
Nov 05, 2009 | 9.734 | 9.920 | 9.540 | 9.819 | 1,147,883 | +0.11(+1.18%) |
Nov 04, 2009 | 9.907 | 10.08 | 9.595 | 9.705 | 1,186,641 | -0.21(-2.13%) |
Nov 03, 2009 | 9.599 | 10.02 | 9.599 | 9.916 | 402,151 | +0.28(+2.89%) |
Nov 02, 2009 | 9.591 | 9.726 | 9.371 | 9.637 | 366,361 | +0.13(+1.38%) |
Oct 30, 2009 | 9.730 | 9.810 | 9.502 | 9.506 | 437,778 | -0.31(-3.18%) |
Oct 29, 2009 | 9.853 | 9.865 | 9.641 | 9.819 | 334,323 | +0.09(+0.96%) |
Oct 28, 2009 | 9.945 | 10.09 | 9.692 | 9.726 | 320,685 | -0.26(-2.62%) |
Oct 27, 2009 | 10.07 | 10.26 | 9.907 | 9.988 | 402,383 | -0.17(-1.66%) |
Oct 26, 2009 | 9.924 | 10.22 | 9.882 | 10.16 | 558,499 | +0.21(+2.12%) |
Oct 23, 2009 | 9.941 | 10.05 | 9.857 | 9.945 | 288,786 | -0.10(-1.01%) |
Oct 22, 2009 | 9.650 | 10.12 | 9.578 | 10.05 | 371,535 | +0.44(+4.57%) |
Oct 21, 2009 | 9.831 | 10.03 | 9.565 | 9.607 | 306,192 | -0.22(-2.24%) |
Oct 20, 2009 | 9.789 | 10.08 | 9.781 | 9.827 | 214,557 | -0.26(-2.56%) |
Oct 19, 2009 | 10.14 | 10.18 | 9.992 | 10.08 | 142,506 | +0.00(+0.00%) |
Oct 16, 2009 | 10.10 | 10.22 | 9.950 | 10.08 | 181,181 | -0.05(-0.54%) |
Oct 15, 2009 | 10.06 | 10.17 | 10.03 | 10.14 | 358,089 | +0.00(+0.04%) |
Oct 14, 2009 | 10.31 | 10.35 | 10.11 | 10.14 | 348,077 | -0.07(-0.70%) |
Oct 13, 2009 | 10.45 | 10.45 | 10.17 | 10.21 | 397,005 | -0.23(-2.19%) |
Oct 12, 2009 | 10.36 | 10.48 | 10.26 | 10.44 | 391,124 | +0.14(+1.35%) |
Oct 09, 2009 | 10.21 | 10.35 | 10.08 | 10.30 | 350,787 | +0.11(+1.08%) |
Oct 08, 2009 | 10.13 | 10.23 | 10.00 | 10.19 | 449,529 | +0.15(+1.47%) |
Oct 07, 2009 | 9.933 | 10.05 | 9.886 | 10.04 | 255,798 | +0.02(+0.21%) |
Oct 06, 2009 | 9.929 | 10.02 | 9.810 | 10.02 | 205,954 | +0.16(+1.67%) |
Oct 05, 2009 | 9.878 | 9.983 | 9.783 | 9.853 | 321,260 | +0.03(+0.34%) |
Oct 02, 2009 | 9.992 | 10.10 | 9.798 | 9.819 | 323,241 | -0.23(-2.27%) |