Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.42 | 11.18 | 11.18 | 11.18 | 2,394,290 | -0.24(-2.14%) |
Dec 30, 2009 | 10.94 | 11.53 | 10.89 | 11.42 | 3,001,885 | +0.45(+4.12%) |
Dec 29, 2009 | 11.13 | 11.22 | 10.85 | 10.97 | 1,676,236 | -0.08(-0.74%) |
Dec 28, 2009 | 11.04 | 11.08 | 10.95 | 11.05 | 1,625,963 | +0.05(+0.49%) |
Dec 24, 2009 | 10.93 | 11.27 | 10.93 | 10.99 | 1,147,364 | +0.05(+0.50%) |
Dec 23, 2009 | 10.84 | 10.95 | 10.36 | 10.94 | 5,139,718 | +0.97(+9.70%) |
Dec 22, 2009 | 9.919 | 10.11 | 9.674 | 9.973 | 2,984,944 | +0.22(+2.22%) |
Dec 21, 2009 | 9.656 | 9.801 | 9.386 | 9.756 | 3,787,487 | +0.35(+3.75%) |
Dec 18, 2009 | 9.548 | 10.05 | 9.132 | 9.403 | 4,523,009 | +0.14(+1.46%) |
Dec 17, 2009 | 9.575 | 9.575 | 9.249 | 9.268 | 2,030,418 | -0.33(-3.39%) |
Dec 16, 2009 | 9.060 | 9.720 | 9.060 | 9.593 | 4,314,807 | +0.46(+5.05%) |
Dec 15, 2009 | 8.743 | 9.150 | 8.603 | 9.132 | 2,858,194 | +0.37(+4.23%) |
Dec 14, 2009 | 8.553 | 8.815 | 8.544 | 8.761 | 2,323,527 | +0.45(+5.44%) |
Dec 11, 2009 | 8.300 | 8.354 | 8.119 | 8.309 | 1,893,249 | +0.10(+1.21%) |
Dec 10, 2009 | 8.038 | 8.427 | 8.029 | 8.210 | 4,919,311 | +0.11(+1.34%) |
Dec 09, 2009 | 8.119 | 8.155 | 7.893 | 8.101 | 2,919,944 | -0.05(-0.55%) |
Dec 08, 2009 | 8.047 | 8.400 | 7.794 | 8.146 | 2,982,610 | +0.10(+1.24%) |
Dec 07, 2009 | 7.785 | 8.164 | 7.785 | 8.047 | 3,364,936 | +0.16(+2.06%) |
Dec 04, 2009 | 7.821 | 8.047 | 7.541 | 7.884 | 1,816,021 | +0.15(+1.99%) |
Dec 03, 2009 | 7.785 | 7.957 | 7.730 | 7.730 | 1,358,563 | +0.03(+0.35%) |
Dec 02, 2009 | 7.776 | 7.938 | 7.586 | 7.703 | 994,539 | -0.07(-0.93%) |
Dec 01, 2009 | 7.848 | 7.957 | 7.667 | 7.776 | 1,172,421 | +0.14(+1.90%) |
Nov 30, 2009 | 7.866 | 7.938 | 7.541 | 7.631 | 1,915,836 | -0.29(-3.65%) |
Nov 27, 2009 | 7.676 | 8.020 | 7.523 | 7.920 | 687,732 | -0.21(-2.56%) |
Nov 25, 2009 | 8.065 | 8.174 | 8.038 | 8.128 | 916,590 | +0.10(+1.24%) |
Nov 24, 2009 | 8.038 | 8.273 | 7.893 | 8.029 | 958,380 | -0.03(-0.34%) |
Nov 23, 2009 | 8.110 | 8.228 | 7.993 | 8.056 | 1,373,250 | +0.24(+3.01%) |
Nov 20, 2009 | 8.011 | 8.011 | 7.559 | 7.821 | 1,127,293 | -0.17(-2.15%) |
Nov 19, 2009 | 8.282 | 8.291 | 7.857 | 7.993 | 1,623,961 | -0.37(-4.43%) |
Nov 18, 2009 | 8.553 | 8.603 | 8.282 | 8.363 | 1,644,284 | -0.27(-3.14%) |
Nov 17, 2009 | 8.589 | 8.662 | 8.350 | 8.635 | 1,103,080 | +0.00(+0.00%) |
Nov 16, 2009 | 8.255 | 8.700 | 8.110 | 8.635 | 1,758,530 | +0.54(+6.70%) |
Nov 13, 2009 | 8.174 | 8.291 | 8.038 | 8.092 | 1,919,830 | +0.04(+0.45%) |
Nov 12, 2009 | 8.083 | 8.318 | 8.011 | 8.056 | 1,831,547 | -0.07(-0.89%) |
Nov 11, 2009 | 7.966 | 8.273 | 7.966 | 8.128 | 2,386,113 | +0.29(+3.69%) |
Nov 10, 2009 | 7.767 | 7.966 | 7.658 | 7.839 | 1,896,235 | +0.04(+0.46%) |
Nov 09, 2009 | 7.423 | 7.871 | 7.360 | 7.803 | 2,287,843 | +0.42(+5.63%) |
Nov 06, 2009 | 7.206 | 7.604 | 7.206 | 7.387 | 2,156,414 | -0.08(-1.09%) |
Nov 05, 2009 | 6.971 | 7.486 | 6.971 | 7.468 | 2,566,569 | +0.55(+7.97%) |
Nov 04, 2009 | 7.260 | 7.459 | 6.872 | 6.917 | 3,184,351 | -0.30(-4.14%) |
Nov 03, 2009 | 6.971 | 7.242 | 6.817 | 7.215 | 3,760,218 | +0.18(+2.57%) |
Nov 02, 2009 | 7.242 | 7.523 | 6.890 | 7.034 | 3,269,301 | -0.17(-2.38%) |
Oct 30, 2009 | 7.821 | 7.947 | 7.206 | 7.206 | 3,301,850 | -0.74(-9.33%) |
Oct 29, 2009 | 7.821 | 8.083 | 7.821 | 7.947 | 2,568,902 | +0.21(+2.69%) |
Oct 28, 2009 | 8.653 | 8.698 | 7.694 | 7.740 | 5,043,547 | -1.04(-11.84%) |
Oct 27, 2009 | 9.096 | 9.268 | 8.698 | 8.779 | 2,132,206 | -0.33(-3.67%) |
Oct 26, 2009 | 9.819 | 9.882 | 8.987 | 9.114 | 2,944,907 | -0.60(-6.15%) |
Oct 23, 2009 | 9.774 | 9.855 | 9.412 | 9.711 | 3,782,816 | +0.02(+0.19%) |
Oct 22, 2009 | 7.911 | 9.801 | 8.598 | 9.693 | 7,285,742 | +1.78(+22.51%) |
Oct 21, 2009 | 7.821 | 8.210 | 7.676 | 7.911 | 2,210,772 | +0.09(+1.16%) |
Oct 20, 2009 | 7.884 | 8.029 | 7.803 | 7.821 | 1,390,489 | -0.24(-2.92%) |
Oct 19, 2009 | 7.703 | 8.074 | 7.441 | 8.056 | 1,675,963 | +0.39(+5.07%) |
Oct 16, 2009 | 7.749 | 7.884 | 7.568 | 7.667 | 1,045,073 | -0.17(-2.19%) |
Oct 15, 2009 | 7.631 | 8.065 | 7.550 | 7.839 | 2,375,066 | +0.00(+0.00%) |
Oct 14, 2009 | 7.694 | 7.866 | 7.378 | 7.839 | 1,484,546 | +0.33(+4.33%) |
Oct 13, 2009 | 7.541 | 7.586 | 7.315 | 7.513 | 811,447 | -0.07(-0.95%) |
Oct 12, 2009 | 7.812 | 7.821 | 7.495 | 7.586 | 806,557 | -0.08(-1.06%) |
Oct 09, 2009 | 7.749 | 7.821 | 7.559 | 7.667 | 901,911 | -0.10(-1.28%) |
Oct 08, 2009 | 7.333 | 7.794 | 7.287 | 7.767 | 1,931,840 | +0.51(+6.97%) |
Oct 07, 2009 | 7.405 | 7.432 | 7.161 | 7.260 | 1,924,251 | -0.15(-2.07%) |
Oct 06, 2009 | 7.143 | 7.586 | 6.998 | 7.414 | 2,355,183 | +0.35(+4.99%) |
Oct 05, 2009 | 6.627 | 7.098 | 6.582 | 7.061 | 1,718,689 | +0.44(+6.69%) |
Oct 02, 2009 | 6.908 | 6.935 | 6.555 | 6.618 | 1,447,454 | -0.39(-5.55%) |