Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.79 | 10.79 | 10.79 | 10.79 | 1,427,843 | +0.04(+0.39%) |
Dec 30, 2009 | 10.64 | 10.79 | 10.52 | 10.75 | 797,286 | +0.05(+0.48%) |
Dec 29, 2009 | 10.56 | 10.71 | 10.52 | 10.70 | 984,914 | +0.16(+1.53%) |
Dec 28, 2009 | 10.37 | 10.55 | 10.20 | 10.54 | 899,083 | +0.20(+1.89%) |
Dec 24, 2009 | 10.17 | 10.34 | 10.14 | 10.34 | 356,949 | +0.21(+2.10%) |
Dec 23, 2009 | 9.984 | 10.15 | 9.874 | 10.13 | 676,912 | +0.25(+2.49%) |
Dec 22, 2009 | 9.678 | 9.908 | 9.619 | 9.882 | 665,657 | +0.25(+2.56%) |
Dec 21, 2009 | 9.305 | 9.695 | 9.220 | 9.636 | 718,422 | +0.43(+4.70%) |
Dec 18, 2009 | 9.203 | 9.339 | 8.914 | 9.203 | 1,494,655 | +0.08(+0.84%) |
Dec 17, 2009 | 9.449 | 9.619 | 9.050 | 9.126 | 1,716,936 | -0.49(-5.12%) |
Dec 16, 2009 | 9.619 | 9.729 | 9.466 | 9.619 | 831,826 | +0.20(+2.07%) |
Dec 15, 2009 | 9.508 | 9.610 | 9.424 | 9.424 | 710,430 | -0.11(-1.16%) |
Dec 14, 2009 | 9.508 | 9.678 | 9.466 | 9.534 | 895,127 | +0.03(+0.36%) |
Dec 11, 2009 | 9.415 | 9.576 | 9.271 | 9.500 | 697,447 | +0.21(+2.29%) |
Dec 10, 2009 | 9.466 | 9.619 | 9.220 | 9.288 | 605,508 | -0.16(-1.71%) |
Dec 09, 2009 | 9.746 | 9.763 | 9.330 | 9.449 | 834,346 | -0.28(-2.88%) |
Dec 08, 2009 | 9.924 | 10.01 | 9.678 | 9.729 | 1,136,843 | -0.32(-3.21%) |
Dec 07, 2009 | 9.874 | 10.15 | 9.848 | 10.05 | 1,075,514 | +0.15(+1.54%) |
Dec 04, 2009 | 9.619 | 10.01 | 9.339 | 9.899 | 2,456,723 | +0.56(+6.00%) |
Dec 03, 2009 | 9.152 | 9.508 | 9.008 | 9.339 | 1,403,687 | +0.23(+2.52%) |
Dec 02, 2009 | 9.186 | 9.551 | 9.050 | 9.109 | 866,453 | +0.00(+0.00%) |
Dec 01, 2009 | 8.702 | 9.224 | 8.677 | 9.109 | 1,447,535 | +0.59(+6.87%) |
Nov 30, 2009 | 8.693 | 8.693 | 8.303 | 8.524 | 1,462,507 | -0.11(-1.28%) |
Nov 27, 2009 | 8.456 | 8.736 | 8.362 | 8.634 | 882,319 | -0.32(-3.60%) |
Nov 25, 2009 | 9.126 | 9.143 | 8.914 | 8.957 | 951,020 | -0.09(-1.03%) |
Nov 24, 2009 | 9.296 | 9.313 | 8.872 | 9.050 | 1,046,591 | -0.26(-2.83%) |
Nov 23, 2009 | 9.568 | 9.678 | 9.254 | 9.313 | 737,877 | +0.02(+0.18%) |
Nov 20, 2009 | 9.466 | 9.627 | 9.211 | 9.296 | 894,547 | -0.28(-2.93%) |
Nov 19, 2009 | 9.975 | 10.12 | 9.305 | 9.576 | 1,736,998 | -0.53(-5.21%) |
Nov 18, 2009 | 10.27 | 10.34 | 9.992 | 10.10 | 936,019 | -0.16(-1.57%) |
Nov 17, 2009 | 10.06 | 10.29 | 9.933 | 10.26 | 764,977 | +0.14(+1.43%) |
Nov 16, 2009 | 9.908 | 10.30 | 9.674 | 10.12 | 1,177,743 | +0.25(+2.49%) |
Nov 13, 2009 | 9.908 | 9.975 | 9.670 | 9.874 | 1,618,829 | -0.03(-0.26%) |
Nov 12, 2009 | 9.967 | 10.08 | 9.797 | 9.899 | 1,728,417 | -0.14(-1.44%) |
Nov 11, 2009 | 10.08 | 10.13 | 9.840 | 10.04 | 1,087,403 | +0.13(+1.28%) |
Nov 10, 2009 | 9.780 | 10.00 | 9.644 | 9.916 | 1,455,743 | +0.14(+1.48%) |
Nov 09, 2009 | 9.475 | 9.924 | 9.390 | 9.772 | 1,141,839 | +0.50(+5.40%) |
Nov 06, 2009 | 9.279 | 9.632 | 9.084 | 9.271 | 2,026,686 | -0.12(-1.27%) |
Nov 05, 2009 | 8.957 | 9.424 | 8.897 | 9.390 | 1,990,719 | +0.69(+7.90%) |
Nov 04, 2009 | 8.880 | 9.076 | 8.702 | 8.702 | 2,027,082 | -0.02(-0.19%) |
Nov 03, 2009 | 8.490 | 8.787 | 8.320 | 8.719 | 2,280,863 | +0.09(+1.08%) |
Nov 02, 2009 | 8.150 | 9.483 | 8.150 | 8.626 | 5,021,755 | +0.58(+7.17%) |
Oct 30, 2009 | 8.744 | 8.914 | 7.904 | 8.048 | 2,815,646 | -0.70(-8.05%) |
Oct 29, 2009 | 8.142 | 9.126 | 7.989 | 8.753 | 3,777,879 | +0.70(+8.76%) |
Oct 28, 2009 | 8.609 | 8.609 | 7.972 | 8.048 | 2,952,308 | -0.59(-6.88%) |
Oct 27, 2009 | 9.237 | 9.296 | 8.626 | 8.643 | 2,104,996 | -0.55(-6.00%) |
Oct 26, 2009 | 9.593 | 10.02 | 9.177 | 9.194 | 1,675,686 | -0.35(-3.65%) |
Oct 23, 2009 | 9.763 | 9.806 | 9.534 | 9.542 | 1,866,005 | -0.53(-5.31%) |
Oct 22, 2009 | 10.23 | 10.26 | 9.848 | 10.08 | 2,060,026 | -0.11(-1.08%) |
Oct 21, 2009 | 10.42 | 10.82 | 10.19 | 10.19 | 1,517,077 | -0.25(-2.44%) |
Oct 20, 2009 | 10.37 | 10.50 | 10.27 | 10.44 | 2,636,218 | -0.69(-6.18%) |
Oct 19, 2009 | 10.91 | 11.40 | 10.66 | 11.13 | 1,249,062 | +0.29(+2.66%) |
Oct 16, 2009 | 10.91 | 11.14 | 10.67 | 10.84 | 1,609,334 | -0.25(-2.30%) |
Oct 15, 2009 | 10.62 | 11.14 | 10.44 | 11.10 | 1,345,639 | +0.34(+3.16%) |
Oct 14, 2009 | 10.97 | 11.06 | 10.51 | 10.76 | 1,895,745 | +0.05(+0.48%) |
Oct 13, 2009 | 10.49 | 10.78 | 10.31 | 10.71 | 1,250,057 | +0.29(+2.77%) |
Oct 12, 2009 | 10.56 | 10.88 | 10.17 | 10.42 | 1,123,855 | +0.25(+2.42%) |
Oct 09, 2009 | 9.899 | 10.18 | 9.772 | 10.17 | 1,273,568 | +0.27(+2.74%) |
Oct 08, 2009 | 9.721 | 10.15 | 9.610 | 9.899 | 1,788,968 | +0.34(+3.55%) |
Oct 07, 2009 | 9.559 | 9.763 | 9.339 | 9.559 | 1,041,791 | -0.03(-0.35%) |
Oct 06, 2009 | 9.279 | 9.712 | 9.177 | 9.593 | 1,211,266 | +0.45(+4.92%) |
Oct 05, 2009 | 8.897 | 9.303 | 8.829 | 9.143 | 1,218,381 | +0.34(+3.86%) |
Oct 02, 2009 | 8.948 | 9.118 | 8.549 | 8.804 | 4,393,804 | -0.32(-3.53%) |