Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.21 | 10.25 | 10.25 | 10.25 | 254,397 | +0.08(+0.82%) |
Dec 30, 2009 | 10.04 | 10.19 | 9.930 | 10.17 | 244,573 | +0.01(+0.10%) |
Dec 29, 2009 | 10.20 | 10.28 | 10.14 | 10.16 | 275,199 | +0.00(+0.03%) |
Dec 28, 2009 | 10.09 | 10.18 | 10.05 | 10.15 | 343,456 | +0.04(+0.38%) |
Dec 24, 2009 | 10.04 | 10.22 | 10.01 | 10.12 | 173,670 | +0.10(+1.04%) |
Dec 23, 2009 | 9.878 | 10.15 | 9.832 | 10.01 | 371,777 | +0.18(+1.80%) |
Dec 22, 2009 | 9.718 | 9.836 | 9.708 | 9.836 | 411,786 | +0.10(+1.07%) |
Dec 21, 2009 | 9.572 | 9.767 | 9.572 | 9.732 | 540,553 | +0.18(+1.92%) |
Dec 18, 2009 | 9.604 | 9.839 | 9.548 | 9.548 | 851,411 | +0.03(+0.29%) |
Dec 17, 2009 | 9.430 | 9.642 | 9.413 | 9.520 | 380,075 | +0.09(+0.99%) |
Dec 16, 2009 | 9.222 | 9.430 | 9.222 | 9.427 | 450,964 | +0.21(+2.26%) |
Dec 15, 2009 | 9.222 | 9.264 | 9.195 | 9.219 | 609,766 | -0.01(-0.08%) |
Dec 14, 2009 | 9.154 | 9.233 | 9.139 | 9.226 | 594,681 | +0.11(+1.26%) |
Dec 11, 2009 | 9.156 | 9.156 | 9.014 | 9.111 | 494,661 | +0.02(+0.19%) |
Dec 10, 2009 | 8.917 | 9.129 | 8.862 | 9.094 | 515,731 | +0.23(+2.62%) |
Dec 09, 2009 | 8.886 | 8.900 | 8.829 | 8.862 | 312,960 | +0.02(+0.24%) |
Dec 08, 2009 | 8.824 | 8.876 | 8.751 | 8.841 | 424,497 | +0.02(+0.20%) |
Dec 07, 2009 | 8.751 | 8.841 | 8.723 | 8.824 | 618,044 | +0.12(+1.39%) |
Dec 04, 2009 | 8.740 | 8.803 | 8.633 | 8.702 | 383,436 | -0.01(-0.16%) |
Dec 03, 2009 | 8.685 | 8.778 | 8.685 | 8.716 | 354,832 | +0.01(+0.16%) |
Dec 02, 2009 | 8.792 | 8.824 | 8.678 | 8.702 | 450,828 | -0.09(-1.03%) |
Dec 01, 2009 | 8.799 | 8.806 | 8.695 | 8.792 | 489,299 | +0.08(+0.88%) |
Nov 30, 2009 | 8.716 | 8.803 | 8.674 | 8.716 | 312,608 | -0.02(-0.28%) |
Nov 27, 2009 | 8.723 | 8.810 | 8.668 | 8.740 | 182,658 | -0.07(-0.83%) |
Nov 25, 2009 | 8.810 | 8.841 | 8.720 | 8.813 | 522,330 | +0.05(+0.59%) |
Nov 24, 2009 | 8.799 | 8.806 | 8.668 | 8.761 | 501,730 | +0.06(+0.68%) |
Nov 23, 2009 | 8.907 | 8.907 | 8.692 | 8.702 | 533,106 | -0.10(-1.14%) |
Nov 20, 2009 | 8.810 | 8.810 | 8.688 | 8.803 | 750,858 | +0.05(+0.55%) |
Nov 19, 2009 | 8.803 | 8.806 | 8.737 | 8.754 | 4,713,385 | -0.47(-5.08%) |
Nov 18, 2009 | 8.980 | 9.357 | 8.980 | 9.222 | 351,939 | +0.21(+2.31%) |
Nov 17, 2009 | 9.045 | 9.104 | 8.948 | 9.014 | 215,306 | -0.03(-0.38%) |
Nov 16, 2009 | 9.014 | 9.087 | 8.862 | 9.049 | 212,889 | +0.12(+1.36%) |
Nov 13, 2009 | 8.824 | 8.997 | 8.817 | 8.928 | 134,931 | +0.13(+1.50%) |
Nov 12, 2009 | 8.775 | 8.858 | 8.740 | 8.796 | 152,038 | -0.06(-0.63%) |
Nov 11, 2009 | 8.858 | 8.858 | 8.720 | 8.851 | 190,575 | +0.07(+0.79%) |
Nov 10, 2009 | 8.844 | 8.858 | 8.754 | 8.782 | 158,626 | -0.08(-0.86%) |
Nov 09, 2009 | 8.876 | 8.945 | 8.785 | 8.858 | 145,439 | +0.03(+0.35%) |
Nov 06, 2009 | 8.806 | 9.014 | 8.806 | 8.827 | 130,408 | -0.02(-0.24%) |
Nov 05, 2009 | 8.761 | 8.858 | 8.671 | 8.848 | 308,371 | +0.09(+0.99%) |
Nov 04, 2009 | 8.841 | 8.841 | 8.730 | 8.761 | 242,522 | -0.28(-3.07%) |
Nov 03, 2009 | 9.042 | 9.101 | 8.945 | 9.039 | 323,251 | +0.05(+0.54%) |
Nov 02, 2009 | 9.091 | 9.177 | 8.945 | 8.990 | 278,816 | +0.05(+0.54%) |
Oct 30, 2009 | 9.146 | 9.305 | 8.772 | 8.941 | 351,391 | -0.20(-2.24%) |
Oct 29, 2009 | 8.768 | 9.184 | 8.768 | 9.146 | 225,747 | +0.37(+4.27%) |
Oct 28, 2009 | 9.191 | 9.191 | 8.688 | 8.772 | 272,802 | -0.42(-4.56%) |
Oct 27, 2009 | 9.257 | 9.312 | 9.129 | 9.191 | 143,523 | -0.02(-0.19%) |
Oct 26, 2009 | 9.434 | 9.611 | 9.174 | 9.208 | 145,349 | -0.19(-2.03%) |
Oct 23, 2009 | 9.059 | 9.458 | 9.049 | 9.399 | 321,867 | +0.09(+0.97%) |
Oct 22, 2009 | 9.215 | 9.399 | 9.215 | 9.309 | 163,835 | +0.10(+1.13%) |
Oct 21, 2009 | 9.205 | 9.420 | 9.201 | 9.205 | 167,172 | +0.02(+0.23%) |
Oct 20, 2009 | 9.222 | 9.271 | 9.184 | 9.184 | 182,540 | -0.09(-0.97%) |
Oct 19, 2009 | 9.319 | 9.409 | 9.229 | 9.274 | 171,882 | +0.05(+0.49%) |
Oct 16, 2009 | 9.229 | 9.305 | 9.118 | 9.229 | 168,418 | -0.03(-0.37%) |
Oct 15, 2009 | 9.118 | 9.264 | 9.097 | 9.264 | 194,423 | +0.12(+1.37%) |
Oct 14, 2009 | 9.021 | 9.215 | 8.993 | 9.139 | 247,907 | +0.25(+2.85%) |
Oct 13, 2009 | 8.969 | 9.054 | 8.750 | 8.886 | 140,206 | -0.03(-0.39%) |
Oct 12, 2009 | 8.834 | 8.928 | 8.737 | 8.921 | 190,711 | +0.20(+2.27%) |
Oct 09, 2009 | 8.934 | 8.934 | 8.721 | 8.723 | 330,211 | -0.16(-1.83%) |
Oct 08, 2009 | 8.876 | 8.990 | 8.761 | 8.886 | 237,691 | +0.13(+1.50%) |
Oct 07, 2009 | 8.810 | 8.900 | 8.697 | 8.754 | 159,024 | -0.03(-0.39%) |
Oct 06, 2009 | 8.598 | 8.817 | 8.570 | 8.789 | 284,302 | +0.27(+3.17%) |
Oct 05, 2009 | 8.498 | 8.550 | 8.408 | 8.518 | 181,077 | +0.07(+0.86%) |
Oct 02, 2009 | 8.442 | 8.470 | 8.317 | 8.446 | 134,444 | -0.00(-0.04%) |