Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.629 | 9.351 | 9.351 | 9.351 | 924,854 | -0.32(-3.27%) |
Dec 30, 2009 | 9.806 | 9.852 | 9.611 | 9.666 | 466,245 | -0.19(-1.89%) |
Dec 29, 2009 | 9.834 | 9.899 | 9.750 | 9.852 | 228,237 | +0.07(+0.76%) |
Dec 28, 2009 | 9.861 | 9.889 | 9.732 | 9.778 | 260,843 | -0.07(-0.75%) |
Dec 24, 2009 | 9.843 | 9.917 | 9.824 | 9.852 | 225,157 | +0.05(+0.47%) |
Dec 23, 2009 | 9.732 | 9.834 | 9.663 | 9.806 | 195,314 | +0.15(+1.54%) |
Dec 22, 2009 | 9.629 | 9.750 | 9.584 | 9.657 | 321,123 | +0.07(+0.78%) |
Dec 21, 2009 | 9.397 | 9.713 | 9.388 | 9.583 | 453,924 | +0.21(+2.28%) |
Dec 18, 2009 | 9.379 | 9.444 | 9.286 | 9.369 | 1,343,543 | -0.03(-0.30%) |
Dec 17, 2009 | 9.434 | 9.518 | 9.304 | 9.397 | 299,128 | -0.13(-1.36%) |
Dec 16, 2009 | 9.537 | 9.685 | 9.444 | 9.527 | 475,026 | +0.06(+0.69%) |
Dec 15, 2009 | 9.472 | 9.583 | 9.425 | 9.462 | 411,161 | -0.01(-0.10%) |
Dec 14, 2009 | 9.239 | 9.490 | 9.174 | 9.472 | 559,104 | +0.20(+2.20%) |
Dec 11, 2009 | 9.184 | 9.304 | 9.063 | 9.267 | 440,958 | +0.16(+1.73%) |
Dec 10, 2009 | 9.119 | 9.156 | 9.017 | 9.109 | 397,878 | +0.06(+0.62%) |
Dec 09, 2009 | 9.091 | 9.091 | 8.970 | 9.054 | 291,188 | -0.06(-0.71%) |
Dec 08, 2009 | 8.998 | 9.202 | 8.905 | 9.119 | 556,858 | -0.16(-1.70%) |
Dec 07, 2009 | 9.211 | 9.351 | 9.211 | 9.277 | 674,493 | +0.09(+1.01%) |
Dec 04, 2009 | 9.109 | 9.332 | 9.017 | 9.184 | 727,555 | +0.15(+1.64%) |
Dec 03, 2009 | 9.109 | 9.230 | 9.026 | 9.035 | 439,846 | -0.07(-0.71%) |
Dec 02, 2009 | 8.970 | 9.193 | 8.942 | 9.100 | 384,183 | +0.10(+1.14%) |
Dec 01, 2009 | 9.063 | 9.082 | 8.951 | 8.998 | 423,197 | +0.05(+0.52%) |
Nov 30, 2009 | 9.119 | 9.211 | 8.863 | 8.951 | 906,893 | +0.08(+0.94%) |
Nov 27, 2009 | 8.784 | 9.054 | 8.784 | 8.868 | 239,187 | -0.18(-1.95%) |
Nov 25, 2009 | 9.109 | 9.109 | 8.993 | 9.044 | 349,115 | -0.02(-0.20%) |
Nov 24, 2009 | 9.035 | 9.109 | 8.826 | 9.063 | 673,360 | -0.01(-0.10%) |
Nov 23, 2009 | 9.007 | 9.177 | 8.961 | 9.072 | 450,039 | +0.18(+1.98%) |
Nov 20, 2009 | 8.757 | 8.998 | 8.757 | 8.896 | 309,115 | +0.05(+0.52%) |
Nov 19, 2009 | 8.914 | 8.914 | 8.664 | 8.849 | 523,763 | -0.15(-1.65%) |
Nov 18, 2009 | 9.063 | 9.184 | 8.942 | 8.998 | 330,456 | -0.04(-0.41%) |
Nov 17, 2009 | 8.989 | 9.119 | 8.951 | 9.035 | 270,415 | -0.03(-0.31%) |
Nov 16, 2009 | 8.877 | 9.193 | 8.775 | 9.063 | 956,572 | +0.33(+3.83%) |
Nov 13, 2009 | 8.701 | 8.868 | 8.645 | 8.729 | 625,310 | -0.07(-0.84%) |
Nov 12, 2009 | 8.961 | 9.082 | 8.775 | 8.803 | 498,776 | -0.20(-2.27%) |
Nov 11, 2009 | 9.109 | 9.165 | 8.905 | 9.007 | 733,340 | +0.00(+0.00%) |
Nov 10, 2009 | 9.193 | 9.304 | 8.942 | 9.007 | 827,903 | -0.27(-2.90%) |
Nov 09, 2009 | 9.314 | 9.462 | 9.202 | 9.277 | 506,589 | +0.02(+0.20%) |
Nov 06, 2009 | 9.137 | 9.341 | 9.063 | 9.258 | 593,218 | +0.04(+0.40%) |
Nov 05, 2009 | 8.896 | 9.230 | 8.831 | 9.221 | 599,473 | +0.39(+4.42%) |
Nov 04, 2009 | 8.979 | 8.979 | 8.794 | 8.831 | 696,222 | -0.09(-1.04%) |
Nov 03, 2009 | 8.626 | 8.970 | 8.580 | 8.924 | 847,137 | +0.25(+2.89%) |
Nov 02, 2009 | 8.710 | 8.738 | 8.404 | 8.673 | 1,319,430 | -0.01(-0.11%) |
Oct 30, 2009 | 8.877 | 8.961 | 8.682 | 8.682 | 826,279 | -0.28(-3.11%) |
Oct 29, 2009 | 8.831 | 9.072 | 8.746 | 8.961 | 1,159,125 | +0.25(+2.88%) |
Oct 28, 2009 | 9.100 | 9.137 | 8.664 | 8.710 | 1,406,380 | -0.36(-3.99%) |
Oct 27, 2009 | 9.174 | 9.341 | 9.054 | 9.072 | 840,074 | -0.09(-1.01%) |
Oct 26, 2009 | 9.267 | 9.472 | 8.951 | 9.165 | 1,194,264 | -0.12(-1.30%) |
Oct 23, 2009 | 9.351 | 9.518 | 9.267 | 9.286 | 437,920 | -0.16(-1.67%) |
Oct 22, 2009 | 9.351 | 9.574 | 9.184 | 9.444 | 781,665 | +0.14(+1.50%) |
Oct 21, 2009 | 10.09 | 10.20 | 9.267 | 9.304 | 2,334,013 | -1.07(-10.30%) |
Oct 20, 2009 | 10.30 | 10.49 | 10.19 | 10.37 | 1,306,639 | -0.06(-0.53%) |
Oct 19, 2009 | 10.32 | 10.47 | 10.25 | 10.43 | 499,738 | +0.18(+1.72%) |
Oct 16, 2009 | 9.917 | 10.36 | 9.869 | 10.25 | 1,150,358 | +0.28(+2.79%) |
Oct 15, 2009 | 9.992 | 10.01 | 9.936 | 9.973 | 665,530 | -0.05(-0.46%) |
Oct 14, 2009 | 10.20 | 10.20 | 9.954 | 10.02 | 489,925 | -0.05(-0.46%) |
Oct 13, 2009 | 10.07 | 10.11 | 9.861 | 10.07 | 558,103 | +0.00(+0.00%) |
Oct 12, 2009 | 9.992 | 10.14 | 9.954 | 10.07 | 295,173 | +0.08(+0.84%) |
Oct 09, 2009 | 10.05 | 10.22 | 9.917 | 9.982 | 1,056,747 | -0.04(-0.37%) |
Oct 08, 2009 | 10.01 | 10.21 | 9.996 | 10.02 | 670,445 | +0.13(+1.31%) |
Oct 07, 2009 | 9.954 | 10.13 | 9.759 | 9.889 | 522,478 | -0.14(-1.39%) |
Oct 06, 2009 | 9.880 | 10.15 | 9.834 | 10.03 | 708,258 | +0.19(+1.89%) |
Oct 05, 2009 | 9.852 | 9.954 | 9.741 | 9.843 | 544,012 | +0.07(+0.66%) |
Oct 02, 2009 | 9.704 | 9.978 | 9.657 | 9.778 | 469,150 | +0.01(+0.09%) |