Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.84 | 10.84 | 10.84 | 10.84 | 1,420,688 | +0.04(+0.40%) |
Dec 30, 2009 | 10.69 | 10.84 | 10.57 | 10.80 | 793,290 | +0.05(+0.48%) |
Dec 29, 2009 | 10.61 | 10.77 | 10.57 | 10.75 | 979,978 | +0.16(+1.53%) |
Dec 28, 2009 | 10.43 | 10.61 | 10.25 | 10.59 | 894,577 | +0.20(+1.89%) |
Dec 24, 2009 | 10.22 | 10.39 | 10.19 | 10.39 | 355,160 | +0.21(+2.10%) |
Dec 23, 2009 | 10.03 | 10.20 | 9.923 | 10.18 | 673,520 | +0.25(+2.49%) |
Dec 22, 2009 | 9.727 | 9.957 | 9.667 | 9.932 | 662,321 | +0.25(+2.56%) |
Dec 21, 2009 | 9.352 | 9.744 | 9.266 | 9.684 | 714,822 | +0.44(+4.70%) |
Dec 18, 2009 | 9.249 | 9.386 | 8.959 | 9.249 | 1,487,164 | +0.08(+0.84%) |
Dec 17, 2009 | 9.497 | 9.667 | 9.096 | 9.172 | 1,708,332 | -0.49(-5.12%) |
Dec 16, 2009 | 9.667 | 9.778 | 9.514 | 9.667 | 827,658 | +0.20(+2.07%) |
Dec 15, 2009 | 9.556 | 9.659 | 9.471 | 9.471 | 706,870 | -0.11(-1.16%) |
Dec 14, 2009 | 9.556 | 9.727 | 9.514 | 9.582 | 890,642 | +0.03(+0.36%) |
Dec 11, 2009 | 9.463 | 9.625 | 9.317 | 9.548 | 693,952 | +0.21(+2.29%) |
Dec 10, 2009 | 9.514 | 9.667 | 9.266 | 9.335 | 602,474 | -0.16(-1.71%) |
Dec 09, 2009 | 9.795 | 9.812 | 9.377 | 9.497 | 830,165 | -0.28(-2.88%) |
Dec 08, 2009 | 9.974 | 10.06 | 9.727 | 9.778 | 1,131,146 | -0.32(-3.21%) |
Dec 07, 2009 | 9.923 | 10.20 | 9.898 | 10.10 | 1,070,124 | +0.15(+1.54%) |
Dec 04, 2009 | 9.667 | 10.06 | 9.386 | 9.949 | 2,444,412 | +0.56(+6.00%) |
Dec 03, 2009 | 9.198 | 9.556 | 9.053 | 9.386 | 1,396,653 | +0.23(+2.52%) |
Dec 02, 2009 | 9.232 | 9.599 | 9.096 | 9.155 | 862,111 | +0.00(+0.00%) |
Dec 01, 2009 | 8.746 | 9.271 | 8.720 | 9.155 | 1,440,281 | +0.59(+6.87%) |
Nov 30, 2009 | 8.737 | 8.737 | 8.345 | 8.567 | 1,455,178 | -0.11(-1.28%) |
Nov 27, 2009 | 8.498 | 8.780 | 8.405 | 8.678 | 877,897 | -0.32(-3.60%) |
Nov 25, 2009 | 9.172 | 9.189 | 8.959 | 9.002 | 946,254 | -0.09(-1.03%) |
Nov 24, 2009 | 9.343 | 9.360 | 8.916 | 9.096 | 1,041,346 | -0.26(-2.83%) |
Nov 23, 2009 | 9.616 | 9.727 | 9.300 | 9.360 | 734,180 | +0.02(+0.18%) |
Nov 20, 2009 | 9.514 | 9.676 | 9.258 | 9.343 | 890,064 | -0.28(-2.93%) |
Nov 19, 2009 | 10.03 | 10.17 | 9.352 | 9.625 | 1,728,293 | -0.53(-5.21%) |
Nov 18, 2009 | 10.32 | 10.39 | 10.04 | 10.15 | 931,329 | -0.16(-1.57%) |
Nov 17, 2009 | 10.11 | 10.34 | 9.983 | 10.32 | 761,144 | +0.15(+1.43%) |
Nov 16, 2009 | 9.957 | 10.35 | 9.723 | 10.17 | 1,171,841 | +0.25(+2.49%) |
Nov 13, 2009 | 9.957 | 10.03 | 9.719 | 9.923 | 1,610,717 | -0.03(-0.26%) |
Nov 12, 2009 | 10.02 | 10.13 | 9.846 | 9.949 | 1,719,755 | -0.15(-1.44%) |
Nov 11, 2009 | 10.13 | 10.18 | 9.889 | 10.09 | 1,081,954 | +0.13(+1.28%) |
Nov 10, 2009 | 9.829 | 10.05 | 9.693 | 9.966 | 1,448,448 | +0.15(+1.48%) |
Nov 09, 2009 | 9.522 | 9.974 | 9.437 | 9.821 | 1,136,117 | +0.50(+5.40%) |
Nov 06, 2009 | 9.326 | 9.680 | 9.130 | 9.317 | 2,016,530 | -0.12(-1.27%) |
Nov 05, 2009 | 9.002 | 9.471 | 8.942 | 9.437 | 1,980,743 | +0.69(+7.90%) |
Nov 04, 2009 | 8.925 | 9.121 | 8.746 | 8.746 | 2,016,923 | -0.02(-0.19%) |
Nov 03, 2009 | 8.532 | 8.831 | 8.362 | 8.763 | 2,269,432 | +0.09(+1.08%) |
Nov 02, 2009 | 8.191 | 9.531 | 8.191 | 8.669 | 4,996,589 | +0.58(+7.17%) |
Oct 30, 2009 | 8.788 | 8.959 | 7.944 | 8.089 | 2,801,535 | -0.71(-8.05%) |
Oct 29, 2009 | 8.183 | 9.172 | 8.029 | 8.797 | 3,758,947 | +0.71(+8.76%) |
Oct 28, 2009 | 8.652 | 8.652 | 8.012 | 8.089 | 2,937,513 | -0.60(-6.88%) |
Oct 27, 2009 | 9.283 | 9.343 | 8.669 | 8.686 | 2,094,447 | -0.55(-6.00%) |
Oct 26, 2009 | 9.642 | 10.07 | 9.224 | 9.241 | 1,667,289 | -0.35(-3.65%) |
Oct 23, 2009 | 9.812 | 9.855 | 9.582 | 9.591 | 1,856,653 | -0.54(-5.31%) |
Oct 22, 2009 | 10.28 | 10.32 | 9.898 | 10.13 | 2,049,703 | -0.11(-1.08%) |
Oct 21, 2009 | 10.47 | 10.87 | 10.24 | 10.24 | 1,509,474 | -0.26(-2.44%) |
Oct 20, 2009 | 10.42 | 10.55 | 10.32 | 10.49 | 2,623,007 | -0.69(-6.18%) |
Oct 19, 2009 | 10.96 | 11.46 | 10.72 | 11.19 | 1,242,803 | +0.29(+2.66%) |
Oct 16, 2009 | 10.96 | 11.19 | 10.73 | 10.90 | 1,601,269 | -0.26(-2.30%) |
Oct 15, 2009 | 10.67 | 11.19 | 10.49 | 11.15 | 1,338,896 | +0.34(+3.16%) |
Oct 14, 2009 | 11.02 | 11.12 | 10.56 | 10.81 | 1,886,245 | +0.05(+0.48%) |
Oct 13, 2009 | 10.55 | 10.84 | 10.37 | 10.76 | 1,243,792 | +0.29(+2.77%) |
Oct 12, 2009 | 10.61 | 10.93 | 10.22 | 10.47 | 1,118,223 | +0.25(+2.42%) |
Oct 09, 2009 | 9.949 | 10.23 | 9.821 | 10.22 | 1,267,186 | +0.27(+2.74%) |
Oct 08, 2009 | 9.770 | 10.20 | 9.659 | 9.949 | 1,780,003 | +0.34(+3.55%) |
Oct 07, 2009 | 9.608 | 9.812 | 9.386 | 9.608 | 1,036,570 | -0.03(-0.35%) |
Oct 06, 2009 | 9.326 | 9.761 | 9.224 | 9.642 | 1,205,196 | +0.45(+4.92%) |
Oct 05, 2009 | 8.942 | 9.350 | 8.874 | 9.189 | 1,212,275 | +0.34(+3.86%) |
Oct 02, 2009 | 8.993 | 9.164 | 8.592 | 8.848 | 4,371,785 | -0.32(-3.53%) |