Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.04 | 11.97 | 11.97 | 11.97 | 968,547 | -0.13(-1.10%) |
Dec 30, 2009 | 11.70 | 12.39 | 11.64 | 12.10 | 1,247,097 | +0.30(+2.50%) |
Dec 29, 2009 | 11.62 | 11.98 | 11.37 | 11.81 | 1,221,462 | +0.11(+0.93%) |
Dec 28, 2009 | 10.89 | 11.98 | 10.58 | 11.70 | 2,851,472 | +0.88(+8.12%) |
Dec 24, 2009 | 11.03 | 11.19 | 10.76 | 10.82 | 334,313 | -0.13(-1.16%) |
Dec 23, 2009 | 10.35 | 10.98 | 10.32 | 10.95 | 788,884 | +0.60(+5.77%) |
Dec 22, 2009 | 10.05 | 10.37 | 10.01 | 10.35 | 666,210 | +0.31(+3.04%) |
Dec 21, 2009 | 10.02 | 10.21 | 9.990 | 10.05 | 308,451 | +0.04(+0.39%) |
Dec 18, 2009 | 10.09 | 10.09 | 9.846 | 10.01 | 782,163 | +0.00(+0.00%) |
Dec 17, 2009 | 10.01 | 10.09 | 9.993 | 10.01 | 197,382 | -0.07(-0.66%) |
Dec 16, 2009 | 10.15 | 10.20 | 10.01 | 10.07 | 273,468 | -0.05(-0.49%) |
Dec 15, 2009 | 10.20 | 10.25 | 10.11 | 10.12 | 317,693 | -0.07(-0.72%) |
Dec 14, 2009 | 10.17 | 10.29 | 10.11 | 10.20 | 170,102 | +0.00(+0.00%) |
Dec 11, 2009 | 10.05 | 10.22 | 10.05 | 10.20 | 286,177 | +0.16(+1.57%) |
Dec 10, 2009 | 10.07 | 10.19 | 9.989 | 10.04 | 194,731 | -0.03(-0.28%) |
Dec 09, 2009 | 9.947 | 10.09 | 9.845 | 10.07 | 278,014 | +0.17(+1.74%) |
Dec 08, 2009 | 9.831 | 9.947 | 9.761 | 9.895 | 261,371 | +0.01(+0.11%) |
Dec 07, 2009 | 9.912 | 10.01 | 9.860 | 9.884 | 350,829 | -0.06(-0.60%) |
Dec 04, 2009 | 9.916 | 9.989 | 9.751 | 9.944 | 353,451 | +0.19(+1.98%) |
Dec 03, 2009 | 9.923 | 9.954 | 9.751 | 9.751 | 380,722 | -0.17(-1.73%) |
Dec 02, 2009 | 9.765 | 9.940 | 9.765 | 9.923 | 200,186 | +0.13(+1.36%) |
Dec 01, 2009 | 9.680 | 9.802 | 9.624 | 9.789 | 400,332 | +0.15(+1.57%) |
Nov 30, 2009 | 9.631 | 9.656 | 9.508 | 9.638 | 448,395 | +0.01(+0.07%) |
Nov 27, 2009 | 9.582 | 9.782 | 9.413 | 9.631 | 129,444 | -0.21(-2.18%) |
Nov 25, 2009 | 10.04 | 10.04 | 9.723 | 9.845 | 214,478 | -0.19(-1.89%) |
Nov 24, 2009 | 9.958 | 10.05 | 9.779 | 10.04 | 368,457 | +0.05(+0.53%) |
Nov 23, 2009 | 9.828 | 10.04 | 9.828 | 9.982 | 416,580 | +0.16(+1.65%) |
Nov 20, 2009 | 9.719 | 9.852 | 9.642 | 9.821 | 540,353 | +0.07(+0.72%) |
Nov 19, 2009 | 9.642 | 9.779 | 9.484 | 9.751 | 488,706 | +0.01(+0.14%) |
Nov 18, 2009 | 9.716 | 9.754 | 9.603 | 9.737 | 316,571 | -0.01(-0.07%) |
Nov 17, 2009 | 9.638 | 9.758 | 9.582 | 9.744 | 197,971 | +0.03(+0.29%) |
Nov 16, 2009 | 9.157 | 9.719 | 9.157 | 9.716 | 570,779 | +0.57(+6.26%) |
Nov 13, 2009 | 9.185 | 9.319 | 9.097 | 9.143 | 365,468 | -0.03(-0.31%) |
Nov 12, 2009 | 9.399 | 9.406 | 9.168 | 9.171 | 446,590 | -0.27(-2.86%) |
Nov 11, 2009 | 9.617 | 9.617 | 9.301 | 9.442 | 318,797 | -0.09(-0.96%) |
Nov 10, 2009 | 9.835 | 9.884 | 9.459 | 9.533 | 518,357 | -0.37(-3.72%) |
Nov 09, 2009 | 9.659 | 9.902 | 9.628 | 9.902 | 267,756 | +0.30(+3.15%) |
Nov 06, 2009 | 9.670 | 9.730 | 9.498 | 9.600 | 201,641 | -0.05(-0.51%) |
Nov 05, 2009 | 9.782 | 9.801 | 9.543 | 9.649 | 478,761 | -0.03(-0.33%) |
Nov 04, 2009 | 9.817 | 9.940 | 9.656 | 9.680 | 388,919 | -0.12(-1.25%) |
Nov 03, 2009 | 9.723 | 9.814 | 9.628 | 9.803 | 264,887 | -0.01(-0.07%) |
Nov 02, 2009 | 9.536 | 9.958 | 9.484 | 9.810 | 682,555 | +0.27(+2.87%) |
Oct 30, 2009 | 9.723 | 9.793 | 9.512 | 9.536 | 484,242 | -0.19(-1.95%) |
Oct 29, 2009 | 9.624 | 9.726 | 9.564 | 9.726 | 359,805 | +0.08(+0.84%) |
Oct 28, 2009 | 9.761 | 9.761 | 9.589 | 9.645 | 704,218 | -0.12(-1.19%) |
Oct 27, 2009 | 9.568 | 9.916 | 9.515 | 9.761 | 884,635 | +0.25(+2.58%) |
Oct 26, 2009 | 9.305 | 9.793 | 9.213 | 9.515 | 1,053,157 | +0.25(+2.65%) |
Oct 23, 2009 | 9.259 | 9.477 | 9.161 | 9.269 | 656,457 | +0.01(+0.13%) |
Oct 22, 2009 | 9.210 | 9.294 | 9.062 | 9.257 | 432,785 | +0.11(+1.17%) |
Oct 21, 2009 | 9.182 | 9.255 | 9.122 | 9.150 | 623,474 | +0.00(+0.04%) |
Oct 20, 2009 | 9.073 | 9.234 | 9.055 | 9.146 | 421,830 | -0.03(-0.37%) |
Oct 19, 2009 | 9.154 | 9.266 | 9.062 | 9.180 | 426,852 | +0.07(+0.72%) |
Oct 16, 2009 | 8.936 | 9.154 | 8.936 | 9.115 | 614,301 | +0.10(+1.09%) |
Oct 15, 2009 | 8.873 | 9.059 | 8.873 | 9.017 | 486,004 | +0.05(+0.59%) |
Oct 14, 2009 | 9.094 | 9.101 | 8.907 | 8.964 | 771,108 | -0.04(-0.39%) |
Oct 13, 2009 | 9.024 | 9.059 | 8.967 | 8.999 | 485,364 | +0.02(+0.23%) |
Oct 12, 2009 | 9.052 | 9.062 | 8.848 | 8.978 | 363,336 | +0.09(+1.03%) |
Oct 09, 2009 | 8.869 | 8.904 | 8.837 | 8.887 | 888,450 | +0.01(+0.16%) |
Oct 08, 2009 | 8.929 | 8.946 | 8.827 | 8.873 | 937,976 | -0.04(-0.43%) |
Oct 07, 2009 | 8.943 | 9.059 | 8.908 | 8.911 | 340,696 | -0.07(-0.74%) |
Oct 06, 2009 | 8.932 | 9.040 | 8.915 | 8.978 | 690,228 | +0.05(+0.59%) |
Oct 05, 2009 | 9.020 | 9.047 | 8.897 | 8.925 | 671,483 | -0.10(-1.13%) |
Oct 02, 2009 | 8.988 | 9.125 | 8.963 | 9.027 | 785,132 | -0.08(-0.89%) |