Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.98 | 11.07 | 11.07 | 11.07 | 142,400 | +0.13(+1.19%) |
Dec 30, 2009 | 10.85 | 10.96 | 10.34 | 10.94 | 102,135 | -0.07(-0.59%) |
Dec 29, 2009 | 10.59 | 11.38 | 10.22 | 11.01 | 172,872 | +0.27(+2.47%) |
Dec 28, 2009 | 10.98 | 11.20 | 10.14 | 10.74 | 156,999 | -0.41(-3.70%) |
Dec 24, 2009 | 10.99 | 11.44 | 10.70 | 11.15 | 79,989 | +0.17(+1.57%) |
Dec 23, 2009 | 10.94 | 11.00 | 10.64 | 10.98 | 118,050 | -0.05(-0.45%) |
Dec 22, 2009 | 10.12 | 11.18 | 9.700 | 11.03 | 302,258 | +0.93(+9.21%) |
Dec 21, 2009 | 10.43 | 10.49 | 9.650 | 10.10 | 159,416 | -0.17(-1.66%) |
Dec 18, 2009 | 8.720 | 10.44 | 8.700 | 10.27 | 419,912 | +2.07(+25.24%) |
Dec 17, 2009 | 8.240 | 8.240 | 7.860 | 8.200 | 80,014 | -0.01(-0.12%) |
Dec 16, 2009 | 7.350 | 8.420 | 7.350 | 8.210 | 170,004 | +0.77(+10.35%) |
Dec 15, 2009 | 7.450 | 7.650 | 7.295 | 7.440 | 35,005 | +0.03(+0.40%) |
Dec 14, 2009 | 7.310 | 7.500 | 7.119 | 7.410 | 61,699 | +0.29(+4.07%) |
Dec 11, 2009 | 6.740 | 7.230 | 6.582 | 7.120 | 33,899 | +0.40(+5.95%) |
Dec 10, 2009 | 6.500 | 6.780 | 6.500 | 6.720 | 10,550 | +0.22(+3.38%) |
Dec 09, 2009 | 6.500 | 6.668 | 6.500 | 6.500 | 4,305 | +0.00(+0.00%) |
Dec 08, 2009 | 6.450 | 6.570 | 6.440 | 6.500 | 22,406 | -0.03(-0.46%) |
Dec 07, 2009 | 6.580 | 6.750 | 6.440 | 6.530 | 32,870 | -0.06(-0.91%) |
Dec 04, 2009 | 6.640 | 6.660 | 6.420 | 6.590 | 36,990 | +0.04(+0.61%) |
Dec 03, 2009 | 6.300 | 6.580 | 6.300 | 6.550 | 25,425 | +0.20(+3.15%) |
Dec 02, 2009 | 6.040 | 6.350 | 5.960 | 6.350 | 28,843 | +0.38(+6.35%) |
Dec 01, 2009 | 6.090 | 6.090 | 5.770 | 5.971 | 50,092 | -0.01(-0.15%) |
Nov 30, 2009 | 6.200 | 6.200 | 5.773 | 5.980 | 99,820 | -0.22(-3.55%) |
Nov 27, 2009 | 6.000 | 6.230 | 6.000 | 6.200 | 5,435 | +0.07(+1.14%) |
Nov 25, 2009 | 6.460 | 6.500 | 6.110 | 6.130 | 96,964 | -0.31(-4.81%) |
Nov 24, 2009 | 6.640 | 6.650 | 6.250 | 6.440 | 30,495 | +0.08(+1.26%) |
Nov 23, 2009 | 6.180 | 6.360 | 5.980 | 6.360 | 26,211 | +0.21(+3.41%) |
Nov 20, 2009 | 6.340 | 6.600 | 5.891 | 6.150 | 30,404 | -0.27(-4.21%) |
Nov 19, 2009 | 6.590 | 6.670 | 6.260 | 6.420 | 37,520 | -0.08(-1.23%) |
Nov 18, 2009 | 6.470 | 6.600 | 6.310 | 6.500 | 48,726 | -0.01(-0.15%) |
Nov 17, 2009 | 6.100 | 6.830 | 6.030 | 6.510 | 119,234 | +0.41(+6.72%) |
Nov 16, 2009 | 5.840 | 6.200 | 5.840 | 6.100 | 88,540 | +0.30(+5.17%) |
Nov 13, 2009 | 5.750 | 5.860 | 5.714 | 5.800 | 19,732 | +0.03(+0.52%) |
Nov 12, 2009 | 5.810 | 5.840 | 5.705 | 5.770 | 33,390 | -0.03(-0.52%) |
Nov 11, 2009 | 5.410 | 5.810 | 5.410 | 5.800 | 49,762 | +0.33(+6.03%) |
Nov 10, 2009 | 5.540 | 5.540 | 5.351 | 5.470 | 21,619 | +0.02(+0.37%) |
Nov 09, 2009 | 5.100 | 5.450 | 5.100 | 5.450 | 61,222 | +0.35(+6.86%) |
Nov 06, 2009 | 5.090 | 5.160 | 5.050 | 5.100 | 5,900 | +0.04(+0.79%) |
Nov 05, 2009 | 5.170 | 5.180 | 5.050 | 5.060 | 22,445 | -0.04(-0.78%) |
Nov 04, 2009 | 5.120 | 5.230 | 5.000 | 5.100 | 65,136 | +0.00(+0.00%) |
Nov 03, 2009 | 5.050 | 5.120 | 4.900 | 5.100 | 78,266 | +0.04(+0.79%) |
Nov 02, 2009 | 5.390 | 5.390 | 5.010 | 5.060 | 50,019 | -0.34(-6.30%) |
Oct 30, 2009 | 5.520 | 5.525 | 5.360 | 5.400 | 25,117 | -0.18(-3.23%) |
Oct 29, 2009 | 5.540 | 5.630 | 5.450 | 5.580 | 12,451 | +0.05(+0.90%) |
Oct 28, 2009 | 5.960 | 6.010 | 5.500 | 5.530 | 57,926 | -0.38(-6.43%) |
Oct 27, 2009 | 5.910 | 5.970 | 5.800 | 5.910 | 139,780 | +0.11(+1.90%) |
Oct 26, 2009 | 5.920 | 6.140 | 5.800 | 5.800 | 17,474 | -0.05(-0.85%) |
Oct 23, 2009 | 5.890 | 6.160 | 5.820 | 5.850 | 36,602 | -0.23(-3.78%) |
Oct 22, 2009 | 6.110 | 6.110 | 6.010 | 6.080 | 28,301 | +0.04(+0.58%) |
Oct 21, 2009 | 6.250 | 6.350 | 5.950 | 6.045 | 119,242 | -0.20(-3.13%) |
Oct 20, 2009 | 6.040 | 6.282 | 5.810 | 6.240 | 203,018 | +0.44(+7.59%) |
Oct 19, 2009 | 5.660 | 5.850 | 5.590 | 5.800 | 38,695 | +0.11(+1.93%) |
Oct 16, 2009 | 5.610 | 5.860 | 5.500 | 5.690 | 23,056 | -0.02(-0.35%) |
Oct 15, 2009 | 5.830 | 5.910 | 5.540 | 5.710 | 15,200 | -0.15(-2.56%) |
Oct 14, 2009 | 5.710 | 6.060 | 5.710 | 5.860 | 85,893 | +0.17(+2.99%) |
Oct 13, 2009 | 5.320 | 5.790 | 5.100 | 5.690 | 52,023 | +0.29(+5.37%) |
Oct 12, 2009 | 5.260 | 5.400 | 5.050 | 5.400 | 13,969 | +0.12(+2.27%) |
Oct 09, 2009 | 5.040 | 5.280 | 5.030 | 5.280 | 8,224 | +0.21(+4.14%) |
Oct 08, 2009 | 5.050 | 5.120 | 5.010 | 5.070 | 29,294 | +0.06(+1.20%) |
Oct 07, 2009 | 5.310 | 5.310 | 5.010 | 5.010 | 15,615 | -0.25(-4.84%) |
Oct 06, 2009 | 5.145 | 5.265 | 5.145 | 5.265 | 7,925 | +0.08(+1.64%) |
Oct 05, 2009 | 5.190 | 5.350 | 5.020 | 5.180 | 3,580 | +0.08(+1.57%) |
Oct 02, 2009 | 5.150 | 5.210 | 5.040 | 5.100 | 14,467 | -0.06(-1.16%) |