Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.42 | 10.35 | 10.35 | 10.35 | 480,141 | +0.00(+0.04%) |
Dec 30, 2009 | 10.48 | 10.48 | 10.29 | 10.34 | 460,285 | -0.20(-1.89%) |
Dec 29, 2009 | 10.65 | 10.69 | 10.49 | 10.54 | 405,561 | +0.00(+0.04%) |
Dec 28, 2009 | 10.51 | 10.59 | 10.41 | 10.54 | 390,843 | +0.08(+0.81%) |
Dec 24, 2009 | 10.41 | 10.50 | 10.36 | 10.45 | 141,342 | +0.03(+0.28%) |
Dec 23, 2009 | 10.58 | 10.75 | 10.40 | 10.42 | 696,529 | -0.04(-0.41%) |
Dec 22, 2009 | 10.16 | 10.67 | 10.16 | 10.47 | 1,109,198 | +0.32(+3.18%) |
Dec 21, 2009 | 10.00 | 10.18 | 9.928 | 10.14 | 766,194 | +0.30(+3.06%) |
Dec 18, 2009 | 9.843 | 9.996 | 9.754 | 9.843 | 711,131 | +0.04(+0.39%) |
Dec 17, 2009 | 9.775 | 9.826 | 9.584 | 9.805 | 999,084 | -0.25(-2.49%) |
Dec 16, 2009 | 9.669 | 10.12 | 9.669 | 10.06 | 1,950,743 | +0.40(+4.13%) |
Dec 15, 2009 | 9.419 | 9.758 | 9.419 | 9.656 | 1,385,821 | +0.16(+1.65%) |
Dec 14, 2009 | 9.351 | 9.508 | 9.347 | 9.499 | 1,354,174 | +0.25(+2.75%) |
Dec 11, 2009 | 9.436 | 9.482 | 9.130 | 9.245 | 1,932,117 | -0.17(-1.85%) |
Dec 10, 2009 | 8.752 | 9.631 | 8.646 | 9.419 | 7,585,505 | +0.91(+10.73%) |
Dec 09, 2009 | 8.409 | 8.600 | 8.319 | 8.506 | 1,646,243 | +0.09(+1.06%) |
Dec 08, 2009 | 8.430 | 8.536 | 8.315 | 8.417 | 988,857 | -0.15(-1.73%) |
Dec 07, 2009 | 8.578 | 8.667 | 8.527 | 8.566 | 1,310,172 | -0.01(-0.15%) |
Dec 04, 2009 | 8.595 | 8.761 | 8.515 | 8.578 | 1,419,490 | +0.07(+0.80%) |
Dec 03, 2009 | 8.663 | 8.689 | 8.504 | 8.510 | 1,393,869 | -0.09(-1.04%) |
Dec 02, 2009 | 8.718 | 8.880 | 8.566 | 8.600 | 1,267,593 | +0.04(+0.50%) |
Dec 01, 2009 | 8.341 | 8.617 | 8.311 | 8.557 | 1,658,647 | +0.37(+4.51%) |
Nov 30, 2009 | 7.971 | 8.205 | 7.912 | 8.188 | 1,265,998 | +0.18(+2.23%) |
Nov 27, 2009 | 7.687 | 8.107 | 7.653 | 8.010 | 391,755 | -0.03(-0.37%) |
Nov 25, 2009 | 7.954 | 8.107 | 7.954 | 8.039 | 496,281 | +0.14(+1.83%) |
Nov 24, 2009 | 7.857 | 7.954 | 7.840 | 7.895 | 592,856 | +0.02(+0.22%) |
Nov 23, 2009 | 7.916 | 8.018 | 7.780 | 7.878 | 732,563 | +0.13(+1.70%) |
Nov 20, 2009 | 7.678 | 7.751 | 7.661 | 7.746 | 569,299 | +0.01(+0.11%) |
Nov 19, 2009 | 7.789 | 7.920 | 7.683 | 7.738 | 844,193 | -0.12(-1.57%) |
Nov 18, 2009 | 7.874 | 7.954 | 7.823 | 7.861 | 1,120,521 | +0.00(+0.05%) |
Nov 17, 2009 | 7.831 | 7.899 | 7.776 | 7.857 | 660,625 | -0.06(-0.80%) |
Nov 16, 2009 | 7.908 | 8.150 | 7.899 | 7.920 | 1,275,797 | +0.06(+0.76%) |
Nov 13, 2009 | 7.865 | 7.874 | 7.772 | 7.861 | 2,273,430 | +0.06(+0.71%) |
Nov 12, 2009 | 8.014 | 8.056 | 7.755 | 7.806 | 1,280,947 | -0.26(-3.21%) |
Nov 11, 2009 | 8.315 | 8.455 | 8.018 | 8.065 | 1,169,412 | -0.17(-2.06%) |
Nov 10, 2009 | 8.196 | 8.328 | 8.162 | 8.235 | 590,988 | +0.06(+0.73%) |
Nov 09, 2009 | 8.027 | 8.175 | 7.980 | 8.175 | 528,383 | +0.26(+3.27%) |
Nov 06, 2009 | 7.649 | 7.997 | 7.619 | 7.916 | 675,173 | +0.12(+1.58%) |
Nov 05, 2009 | 7.831 | 7.874 | 7.615 | 7.793 | 1,501,630 | +0.12(+1.55%) |
Nov 04, 2009 | 7.738 | 7.836 | 7.555 | 7.674 | 1,396,524 | +0.01(+0.17%) |
Nov 03, 2009 | 7.585 | 7.704 | 7.483 | 7.661 | 999,009 | +0.06(+0.73%) |
Nov 02, 2009 | 7.530 | 7.751 | 7.526 | 7.606 | 1,937,138 | +0.08(+1.07%) |
Oct 30, 2009 | 7.322 | 7.725 | 7.322 | 7.526 | 2,014,333 | +0.09(+1.20%) |
Oct 29, 2009 | 7.131 | 7.538 | 7.101 | 7.437 | 1,722,271 | +0.39(+5.61%) |
Oct 28, 2009 | 7.420 | 7.470 | 7.016 | 7.042 | 2,517,404 | -0.50(-6.64%) |
Oct 27, 2009 | 7.967 | 7.967 | 7.530 | 7.543 | 2,043,867 | -0.42(-5.23%) |
Oct 26, 2009 | 8.196 | 8.256 | 7.895 | 7.959 | 997,875 | -0.21(-2.60%) |
Oct 23, 2009 | 8.239 | 8.243 | 8.137 | 8.171 | 1,218,111 | -0.10(-1.18%) |
Oct 22, 2009 | 8.065 | 8.285 | 7.946 | 8.268 | 590,917 | +0.22(+2.74%) |
Oct 21, 2009 | 8.014 | 8.281 | 7.984 | 8.048 | 1,051,567 | -0.01(-0.11%) |
Oct 20, 2009 | 7.925 | 8.086 | 7.908 | 8.056 | 1,833,316 | -0.20(-2.47%) |
Oct 19, 2009 | 8.302 | 8.421 | 8.213 | 8.260 | 573,674 | -0.01(-0.15%) |
Oct 16, 2009 | 8.235 | 8.273 | 8.052 | 8.273 | 1,200,953 | -0.04(-0.46%) |
Oct 15, 2009 | 8.447 | 8.502 | 8.264 | 8.311 | 1,220,001 | -0.15(-1.76%) |
Oct 14, 2009 | 8.451 | 8.519 | 8.379 | 8.459 | 893,830 | +0.10(+1.22%) |
Oct 13, 2009 | 8.519 | 8.587 | 8.324 | 8.358 | 1,080,404 | -0.12(-1.40%) |
Oct 12, 2009 | 8.506 | 8.633 | 8.367 | 8.476 | 543,737 | -0.02(-0.20%) |
Oct 09, 2009 | 8.370 | 8.612 | 8.243 | 8.493 | 1,171,421 | +0.19(+2.30%) |
Oct 08, 2009 | 8.175 | 8.362 | 8.175 | 8.302 | 558,987 | +0.13(+1.56%) |
Oct 07, 2009 | 8.077 | 8.235 | 8.039 | 8.175 | 482,240 | +0.09(+1.16%) |
Oct 06, 2009 | 8.073 | 8.239 | 8.022 | 8.082 | 1,423,161 | +0.11(+1.33%) |
Oct 05, 2009 | 7.891 | 8.018 | 7.819 | 7.976 | 654,205 | +0.10(+1.29%) |
Oct 02, 2009 | 7.823 | 7.984 | 7.695 | 7.874 | 845,012 | -0.04(-0.48%) |