Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.923 | 11.03 | 11.03 | 11.03 | 8,025 | +1.12(+11.33%) |
Dec 30, 2009 | 10.77 | 11.17 | 9.903 | 9.903 | 3,775 | -0.97(-8.96%) |
Dec 29, 2009 | 10.63 | 11.38 | 10.43 | 10.88 | 3,861 | +0.00(+0.00%) |
Dec 28, 2009 | 10.71 | 11.10 | 10.53 | 10.88 | 3,340 | -0.06(-0.54%) |
Dec 24, 2009 | 10.78 | 10.94 | 10.78 | 10.94 | 203 | -0.06(-0.54%) |
Dec 23, 2009 | 10.83 | 11.00 | 10.83 | 11.00 | 1,015 | +0.17(+1.55%) |
Dec 22, 2009 | 10.83 | 10.83 | 10.83 | 10.83 | 101 | +0.02(+0.18%) |
Dec 21, 2009 | 10.71 | 11.78 | 10.67 | 10.81 | 5,135 | +0.14(+1.29%) |
Dec 18, 2009 | 10.58 | 11.48 | 10.58 | 10.67 | 5,908 | -0.05(-0.46%) |
Dec 17, 2009 | 9.608 | 10.83 | 9.608 | 10.72 | 6,544 | +0.66(+6.56%) |
Dec 16, 2009 | 9.539 | 10.08 | 9.539 | 10.06 | 1,251 | +0.07(+0.69%) |
Dec 15, 2009 | 9.460 | 10.00 | 9.460 | 9.992 | 3,120 | +0.57(+6.06%) |
Dec 14, 2009 | 9.893 | 10.14 | 9.214 | 9.421 | 7,214 | -0.33(-3.43%) |
Dec 11, 2009 | 9.874 | 9.903 | 9.756 | 9.756 | 1,455 | -0.14(-1.39%) |
Dec 10, 2009 | 9.736 | 9.893 | 9.598 | 9.893 | 304 | +0.44(+4.69%) |
Dec 09, 2009 | 9.805 | 9.903 | 9.372 | 9.450 | 1,828 | -0.44(-4.48%) |
Dec 08, 2009 | 8.998 | 9.893 | 8.998 | 9.893 | 1,320 | +0.27(+2.76%) |
Dec 07, 2009 | 9.293 | 10.33 | 9.293 | 9.628 | 4,938 | +0.24(+2.52%) |
Dec 04, 2009 | 9.588 | 10.04 | 9.391 | 9.391 | 3,870 | -0.13(-1.34%) |
Dec 03, 2009 | 9.519 | 9.519 | 9.519 | 9.519 | 507 | +0.15(+1.58%) |
Dec 02, 2009 | 8.919 | 9.785 | 8.914 | 9.372 | 6,613 | -0.47(-4.80%) |
Dec 01, 2009 | 9.539 | 9.844 | 9.539 | 9.844 | 1,890 | +0.75(+8.23%) |
Nov 30, 2009 | 9.539 | 9.539 | 8.909 | 9.096 | 3,640 | -0.10(-1.07%) |
Nov 25, 2009 | 9.795 | 9.194 | 9.194 | 9.194 | 3,961 | -0.65(-6.60%) |
Nov 24, 2009 | 9.795 | 9.844 | 9.490 | 9.844 | 2,684 | +0.49(+5.26%) |
Nov 23, 2009 | 9.490 | 9.578 | 8.456 | 9.352 | 10,797 | +0.88(+10.39%) |
Nov 20, 2009 | 8.417 | 9.254 | 8.417 | 8.472 | 304 | -0.31(-3.52%) |
Nov 19, 2009 | 9.480 | 9.834 | 8.781 | 8.781 | 3,757 | -0.77(-8.04%) |
Nov 18, 2009 | 9.273 | 9.549 | 9.254 | 9.549 | 3,165 | +0.53(+5.90%) |
Nov 16, 2009 | 9.352 | 9.017 | 9.017 | 9.017 | 1,523 | -0.43(-4.58%) |
Nov 13, 2009 | 8.604 | 9.450 | 8.436 | 9.450 | 11,853 | +0.86(+9.97%) |
Nov 12, 2009 | 8.742 | 8.993 | 7.619 | 8.594 | 2,539 | -0.02(-0.23%) |
Nov 11, 2009 | 8.564 | 8.614 | 8.564 | 8.614 | 304 | +0.06(+0.69%) |
Nov 10, 2009 | 8.860 | 8.870 | 8.555 | 8.555 | 2,260 | -0.17(-1.92%) |
Nov 09, 2009 | 8.722 | 8.722 | 8.717 | 8.722 | 1,525 | +0.20(+2.31%) |
Nov 06, 2009 | 8.781 | 8.830 | 8.456 | 8.525 | 1,218 | -0.38(-4.31%) |
Nov 05, 2009 | 8.623 | 8.968 | 8.269 | 8.909 | 3,963 | +1.07(+13.69%) |
Nov 04, 2009 | 7.669 | 8.673 | 7.669 | 7.836 | 4,172 | +0.68(+9.49%) |
Nov 03, 2009 | 8.141 | 8.190 | 7.157 | 7.157 | 12,631 | -0.70(-8.90%) |
Nov 02, 2009 | 8.102 | 8.151 | 7.039 | 7.856 | 14,079 | -0.36(-4.43%) |
Oct 30, 2009 | 8.161 | 8.870 | 8.072 | 8.220 | 5,346 | +0.06(+0.72%) |
Oct 29, 2009 | 8.968 | 8.978 | 7.423 | 8.161 | 3,284 | -0.95(-10.48%) |
Oct 26, 2009 | 9.116 | 9.116 | 9.116 | 9.116 | 0 | +1.21(+15.32%) |
Oct 23, 2009 | 7.610 | 7.905 | 7.610 | 7.905 | 304 | -0.28(-3.37%) |
Oct 22, 2009 | 9.480 | 9.598 | 8.181 | 8.181 | 1,756 | -1.35(-14.15%) |
Oct 21, 2009 | 8.643 | 9.549 | 8.643 | 9.529 | 2,989 | +1.32(+16.07%) |
Oct 19, 2009 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.51(+6.62%) |
Oct 16, 2009 | 7.700 | 7.700 | 7.700 | 7.700 | 275 | -0.63(-7.54%) |
Oct 15, 2009 | 8.181 | 8.328 | 7.836 | 8.328 | 1,523 | +0.21(+2.55%) |
Oct 14, 2009 | 8.417 | 8.417 | 8.121 | 8.121 | 1,738 | -0.54(-6.25%) |
Oct 12, 2009 | 8.171 | 8.663 | 8.663 | 8.663 | 1,015 | -0.09(-1.01%) |
Oct 09, 2009 | 8.894 | 9.047 | 8.751 | 8.751 | 10,054 | -0.14(-1.55%) |
Oct 08, 2009 | 8.973 | 9.007 | 8.889 | 8.889 | 7,732 | +0.09(+1.01%) |
Oct 07, 2009 | 8.633 | 8.899 | 8.633 | 8.801 | 406 | +0.21(+2.41%) |
Oct 06, 2009 | 9.598 | 9.598 | 8.171 | 8.594 | 1,707 | -1.04(-10.83%) |
Oct 05, 2009 | 9.588 | 9.637 | 9.578 | 9.637 | 4,843 | +0.19(+1.98%) |
Oct 02, 2009 | 9.514 | 9.539 | 9.037 | 9.450 | 6,048 | +0.56(+6.31%) |