Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.37 | 10.29 | 10.29 | 10.29 | 200,652 | +0.02(+0.22%) |
Dec 30, 2009 | 10.21 | 10.29 | 10.16 | 10.26 | 327,601 | +0.07(+0.72%) |
Dec 29, 2009 | 10.22 | 10.26 | 10.12 | 10.19 | 383,378 | +0.07(+0.66%) |
Dec 28, 2009 | 10.19 | 10.23 | 10.07 | 10.12 | 390,007 | -0.06(-0.55%) |
Dec 24, 2009 | 10.07 | 10.18 | 10.00 | 10.18 | 181,752 | +0.21(+2.14%) |
Dec 23, 2009 | 10.02 | 10.06 | 9.921 | 9.966 | 322,334 | +0.01(+0.11%) |
Dec 22, 2009 | 9.888 | 9.961 | 9.849 | 9.955 | 259,912 | +0.11(+1.08%) |
Dec 21, 2009 | 9.641 | 9.869 | 9.641 | 9.849 | 292,401 | +0.15(+1.50%) |
Dec 18, 2009 | 10.01 | 10.01 | 9.697 | 9.703 | 543,942 | -0.19(-1.93%) |
Dec 17, 2009 | 9.950 | 9.989 | 9.882 | 9.893 | 283,860 | -0.04(-0.40%) |
Dec 16, 2009 | 9.933 | 9.989 | 9.792 | 9.933 | 468,430 | +0.05(+0.51%) |
Dec 15, 2009 | 9.910 | 10.02 | 9.837 | 9.882 | 514,981 | +0.02(+0.23%) |
Dec 14, 2009 | 9.861 | 9.882 | 9.776 | 9.860 | 440,125 | +0.07(+0.69%) |
Dec 11, 2009 | 9.815 | 9.832 | 9.733 | 9.792 | 501,051 | +0.04(+0.46%) |
Dec 10, 2009 | 9.680 | 9.792 | 9.501 | 9.748 | 1,234,853 | +0.20(+2.06%) |
Dec 09, 2009 | 9.849 | 9.910 | 9.411 | 9.551 | 6,562,977 | -0.55(-5.44%) |
Dec 08, 2009 | 10.66 | 10.70 | 10.10 | 10.10 | 1,323,532 | -0.98(-8.86%) |
Dec 07, 2009 | 10.98 | 11.14 | 10.72 | 11.08 | 253,053 | +0.20(+1.86%) |
Dec 04, 2009 | 10.97 | 11.07 | 10.67 | 10.88 | 342,288 | +0.03(+0.26%) |
Dec 03, 2009 | 10.66 | 11.15 | 10.47 | 10.85 | 536,741 | +0.19(+1.79%) |
Dec 02, 2009 | 10.45 | 10.84 | 10.42 | 10.66 | 378,965 | +0.24(+2.26%) |
Dec 01, 2009 | 9.823 | 10.54 | 9.820 | 10.43 | 306,877 | +0.34(+3.34%) |
Nov 30, 2009 | 9.983 | 10.12 | 9.961 | 10.09 | 210,496 | +0.16(+1.58%) |
Nov 27, 2009 | 9.742 | 9.961 | 9.742 | 9.933 | 82,896 | -0.02(-0.17%) |
Nov 25, 2009 | 10.01 | 10.04 | 9.742 | 9.950 | 267,195 | +0.21(+2.13%) |
Nov 24, 2009 | 9.708 | 9.742 | 9.680 | 9.742 | 152,748 | +0.06(+0.67%) |
Nov 23, 2009 | 9.686 | 9.697 | 9.635 | 9.677 | 126,533 | +0.06(+0.67%) |
Nov 20, 2009 | 9.568 | 9.691 | 9.568 | 9.613 | 115,025 | -0.01(-0.15%) |
Nov 19, 2009 | 9.686 | 9.687 | 9.568 | 9.627 | 103,163 | -0.05(-0.49%) |
Nov 18, 2009 | 9.708 | 9.708 | 9.551 | 9.675 | 153,992 | -0.02(-0.17%) |
Nov 17, 2009 | 9.708 | 9.708 | 9.540 | 9.691 | 149,587 | -0.01(-0.06%) |
Nov 16, 2009 | 9.703 | 9.703 | 9.641 | 9.697 | 167,250 | +0.06(+0.67%) |
Nov 13, 2009 | 9.652 | 9.703 | 9.613 | 9.632 | 93,044 | +0.04(+0.38%) |
Nov 12, 2009 | 9.680 | 9.703 | 9.596 | 9.596 | 150,478 | -0.08(-0.87%) |
Nov 11, 2009 | 9.635 | 9.691 | 9.602 | 9.680 | 180,617 | +0.10(+1.05%) |
Nov 10, 2009 | 9.579 | 9.635 | 9.512 | 9.579 | 132,296 | +0.00(+0.00%) |
Nov 09, 2009 | 9.680 | 9.703 | 9.506 | 9.579 | 200,304 | +0.11(+1.13%) |
Nov 06, 2009 | 9.259 | 9.596 | 9.259 | 9.473 | 333,788 | +0.26(+2.80%) |
Nov 05, 2009 | 8.810 | 9.304 | 8.810 | 9.214 | 298,537 | +0.43(+4.92%) |
Nov 04, 2009 | 8.676 | 8.838 | 8.277 | 8.782 | 297,302 | -0.08(-0.95%) |
Nov 03, 2009 | 8.810 | 8.928 | 8.693 | 8.866 | 184,557 | +0.12(+1.41%) |
Nov 02, 2009 | 9.012 | 9.327 | 8.513 | 8.743 | 177,556 | -0.19(-2.14%) |
Oct 30, 2009 | 9.304 | 9.304 | 8.614 | 8.934 | 259,340 | -0.39(-4.21%) |
Oct 29, 2009 | 9.478 | 9.534 | 9.293 | 9.327 | 319,342 | +0.03(+0.36%) |
Oct 28, 2009 | 9.708 | 9.719 | 9.271 | 9.293 | 231,630 | -0.40(-4.17%) |
Oct 27, 2009 | 9.545 | 9.697 | 9.501 | 9.697 | 269,367 | +0.11(+1.17%) |
Oct 26, 2009 | 9.540 | 9.663 | 9.484 | 9.585 | 148,384 | +0.08(+0.89%) |
Oct 23, 2009 | 9.529 | 9.624 | 9.484 | 9.501 | 130,771 | +0.01(+0.06%) |
Oct 22, 2009 | 9.624 | 9.624 | 9.456 | 9.495 | 113,243 | -0.09(-0.94%) |
Oct 21, 2009 | 9.512 | 9.618 | 9.484 | 9.585 | 207,564 | +0.10(+1.07%) |
Oct 20, 2009 | 9.467 | 9.590 | 9.383 | 9.484 | 236,390 | +0.10(+1.08%) |
Oct 19, 2009 | 9.265 | 9.411 | 9.259 | 9.383 | 79,553 | +0.11(+1.21%) |
Oct 16, 2009 | 9.394 | 9.405 | 9.271 | 9.271 | 89,889 | -0.09(-0.96%) |
Oct 15, 2009 | 9.372 | 9.456 | 9.271 | 9.360 | 90,081 | -0.03(-0.36%) |
Oct 14, 2009 | 9.315 | 9.484 | 9.283 | 9.394 | 143,806 | +0.14(+1.52%) |
Oct 13, 2009 | 9.299 | 9.299 | 9.136 | 9.254 | 111,540 | +0.00(+0.03%) |
Oct 12, 2009 | 9.242 | 9.286 | 9.119 | 9.251 | 174,467 | +0.08(+0.89%) |
Oct 09, 2009 | 8.967 | 9.242 | 8.962 | 9.170 | 240,690 | +0.17(+1.87%) |
Oct 08, 2009 | 8.838 | 9.035 | 8.810 | 9.001 | 220,983 | +0.22(+2.56%) |
Oct 07, 2009 | 8.754 | 8.923 | 8.676 | 8.777 | 215,303 | +0.04(+0.51%) |
Oct 06, 2009 | 8.838 | 8.838 | 8.698 | 8.732 | 170,827 | -0.03(-0.38%) |
Oct 05, 2009 | 9.007 | 9.007 | 8.721 | 8.765 | 86,761 | -0.01(-0.06%) |
Oct 02, 2009 | 8.900 | 8.939 | 8.721 | 8.771 | 144,113 | -0.11(-1.20%) |