Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.71 | 10.82 | 10.82 | 10.82 | 940,774 | +0.11(+1.05%) |
Dec 30, 2009 | 10.54 | 10.86 | 10.43 | 10.71 | 1,065,471 | +0.17(+1.64%) |
Dec 29, 2009 | 10.09 | 10.60 | 10.08 | 10.54 | 907,787 | +0.50(+4.98%) |
Dec 28, 2009 | 9.820 | 10.13 | 9.803 | 10.04 | 966,421 | +0.47(+4.87%) |
Dec 24, 2009 | 9.389 | 9.587 | 9.311 | 9.570 | 172,205 | +0.18(+1.93%) |
Dec 23, 2009 | 9.432 | 9.648 | 9.173 | 9.389 | 1,848,681 | +0.77(+8.90%) |
Dec 22, 2009 | 8.484 | 8.656 | 8.406 | 8.622 | 587,857 | +0.15(+1.73%) |
Dec 21, 2009 | 8.579 | 8.604 | 8.303 | 8.475 | 502,438 | -0.08(-0.91%) |
Dec 18, 2009 | 8.337 | 8.561 | 8.337 | 8.553 | 1,174,395 | +0.30(+3.66%) |
Dec 17, 2009 | 7.975 | 8.311 | 7.975 | 8.251 | 613,926 | +0.22(+2.68%) |
Dec 16, 2009 | 7.803 | 8.053 | 7.777 | 8.035 | 626,070 | +0.27(+3.44%) |
Dec 15, 2009 | 7.923 | 7.958 | 7.759 | 7.768 | 361,357 | -0.22(-2.70%) |
Dec 14, 2009 | 7.975 | 8.087 | 7.690 | 7.984 | 311,615 | +0.19(+2.43%) |
Dec 11, 2009 | 7.639 | 7.880 | 7.613 | 7.794 | 293,553 | +0.18(+2.38%) |
Dec 10, 2009 | 7.690 | 7.777 | 7.535 | 7.613 | 319,269 | -0.06(-0.79%) |
Dec 09, 2009 | 7.811 | 7.846 | 7.604 | 7.673 | 268,085 | -0.11(-1.44%) |
Dec 08, 2009 | 7.725 | 7.949 | 7.699 | 7.785 | 334,680 | +0.03(+0.44%) |
Dec 07, 2009 | 7.889 | 7.941 | 7.699 | 7.751 | 262,875 | -0.09(-1.10%) |
Dec 04, 2009 | 7.682 | 7.923 | 7.587 | 7.837 | 445,700 | +0.31(+4.12%) |
Dec 03, 2009 | 7.751 | 7.759 | 7.501 | 7.527 | 433,090 | -0.21(-2.68%) |
Dec 02, 2009 | 7.561 | 7.794 | 7.535 | 7.734 | 531,712 | +0.20(+2.63%) |
Dec 01, 2009 | 7.673 | 7.794 | 7.535 | 7.535 | 695,239 | -0.09(-1.24%) |
Nov 30, 2009 | 7.846 | 7.941 | 7.535 | 7.630 | 625,601 | -0.21(-2.64%) |
Nov 27, 2009 | 7.906 | 8.182 | 7.794 | 7.837 | 278,361 | -0.41(-5.02%) |
Nov 25, 2009 | 7.949 | 8.337 | 7.863 | 8.251 | 556,848 | +0.31(+3.91%) |
Nov 24, 2009 | 7.941 | 7.992 | 7.673 | 7.941 | 617,305 | -0.03(-0.43%) |
Nov 23, 2009 | 8.225 | 8.311 | 7.889 | 7.975 | 1,196,833 | -0.21(-2.53%) |
Nov 20, 2009 | 8.061 | 8.406 | 8.035 | 8.182 | 429,013 | +0.05(+0.64%) |
Nov 19, 2009 | 8.199 | 8.251 | 7.966 | 8.130 | 506,112 | -0.16(-1.87%) |
Nov 18, 2009 | 8.225 | 8.441 | 8.044 | 8.285 | 416,651 | +0.09(+1.05%) |
Nov 17, 2009 | 8.501 | 8.527 | 8.147 | 8.199 | 724,472 | -0.36(-4.23%) |
Nov 16, 2009 | 8.458 | 8.622 | 8.303 | 8.561 | 528,805 | +0.15(+1.74%) |
Nov 13, 2009 | 8.380 | 8.579 | 8.216 | 8.415 | 368,365 | +0.08(+0.93%) |
Nov 12, 2009 | 8.785 | 8.794 | 8.277 | 8.337 | 402,927 | -0.44(-5.01%) |
Nov 11, 2009 | 8.872 | 9.113 | 8.692 | 8.777 | 447,613 | +0.04(+0.49%) |
Nov 10, 2009 | 8.742 | 8.872 | 8.587 | 8.734 | 296,168 | -0.03(-0.30%) |
Nov 09, 2009 | 8.837 | 8.984 | 8.691 | 8.760 | 352,049 | +0.03(+0.30%) |
Nov 06, 2009 | 8.665 | 8.906 | 8.441 | 8.734 | 328,259 | +0.00(+0.00%) |
Nov 05, 2009 | 8.587 | 8.803 | 8.311 | 8.734 | 413,975 | +0.22(+2.63%) |
Nov 04, 2009 | 8.889 | 8.958 | 8.484 | 8.510 | 582,178 | -0.32(-3.61%) |
Nov 03, 2009 | 8.596 | 8.880 | 8.553 | 8.829 | 340,846 | +0.15(+1.69%) |
Nov 02, 2009 | 8.768 | 8.923 | 8.518 | 8.682 | 423,975 | -0.06(-0.69%) |
Oct 30, 2009 | 9.122 | 9.130 | 8.682 | 8.742 | 548,364 | -0.39(-4.25%) |
Oct 29, 2009 | 8.820 | 9.294 | 8.751 | 9.130 | 774,268 | +0.43(+4.96%) |
Oct 28, 2009 | 9.018 | 9.104 | 8.665 | 8.699 | 718,870 | -0.38(-4.18%) |
Oct 27, 2009 | 9.613 | 9.613 | 9.035 | 9.079 | 1,082,963 | -0.56(-5.81%) |
Oct 26, 2009 | 9.768 | 9.880 | 9.579 | 9.639 | 656,469 | -0.09(-0.97%) |
Oct 23, 2009 | 9.880 | 10.02 | 9.691 | 9.734 | 644,200 | -0.11(-1.14%) |
Oct 22, 2009 | 9.786 | 10.04 | 9.613 | 9.846 | 687,673 | +0.07(+0.71%) |
Oct 21, 2009 | 9.682 | 10.05 | 9.544 | 9.777 | 742,641 | +0.08(+0.80%) |
Oct 20, 2009 | 9.561 | 10.06 | 9.484 | 9.699 | 670,138 | -0.36(-3.60%) |
Oct 19, 2009 | 9.777 | 10.10 | 9.717 | 10.06 | 732,433 | +0.34(+3.55%) |
Oct 16, 2009 | 9.673 | 9.836 | 9.536 | 9.717 | 621,083 | +0.00(+0.00%) |
Oct 15, 2009 | 9.510 | 9.725 | 9.406 | 9.717 | 675,051 | +0.14(+1.44%) |
Oct 14, 2009 | 9.294 | 9.587 | 9.156 | 9.579 | 593,838 | +0.38(+4.12%) |
Oct 13, 2009 | 9.182 | 9.260 | 8.984 | 9.199 | 623,515 | -0.03(-0.28%) |
Oct 12, 2009 | 9.209 | 9.354 | 9.139 | 9.225 | 303,170 | -0.09(-0.93%) |
Oct 09, 2009 | 9.079 | 9.329 | 9.001 | 9.311 | 546,160 | +0.24(+2.66%) |
Oct 08, 2009 | 8.803 | 9.122 | 8.630 | 9.070 | 1,301,146 | +0.30(+3.44%) |
Oct 07, 2009 | 8.691 | 8.932 | 8.613 | 8.768 | 394,944 | +0.02(+0.20%) |
Oct 06, 2009 | 8.673 | 8.863 | 8.630 | 8.751 | 382,366 | +0.10(+1.20%) |
Oct 05, 2009 | 8.458 | 8.691 | 8.449 | 8.647 | 293,346 | +0.22(+2.66%) |
Oct 02, 2009 | 8.466 | 8.553 | 8.268 | 8.423 | 492,039 | -0.13(-1.51%) |