Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.490 | 9.570 | 9.570 | 9.570 | 295,200 | +0.05(+0.53%) |
Dec 30, 2009 | 9.590 | 9.700 | 9.440 | 9.520 | 365,249 | -0.12(-1.24%) |
Dec 29, 2009 | 9.480 | 9.660 | 9.400 | 9.640 | 297,870 | +0.15(+1.58%) |
Dec 28, 2009 | 9.540 | 9.570 | 9.390 | 9.490 | 221,668 | -0.09(-0.94%) |
Dec 24, 2009 | 9.480 | 9.610 | 9.400 | 9.580 | 191,090 | +0.09(+0.95%) |
Dec 23, 2009 | 9.480 | 9.580 | 9.360 | 9.490 | 597,964 | +0.01(+0.11%) |
Dec 22, 2009 | 9.380 | 9.530 | 9.180 | 9.480 | 879,418 | +0.13(+1.39%) |
Dec 21, 2009 | 9.240 | 9.410 | 9.150 | 9.350 | 734,676 | +0.11(+1.19%) |
Dec 18, 2009 | 9.230 | 9.370 | 9.180 | 9.240 | 543,054 | +0.09(+0.98%) |
Dec 17, 2009 | 9.300 | 9.380 | 9.070 | 9.150 | 968,800 | -0.24(-2.56%) |
Dec 16, 2009 | 9.490 | 9.540 | 9.350 | 9.390 | 380,129 | -0.05(-0.53%) |
Dec 15, 2009 | 9.510 | 9.520 | 9.420 | 9.440 | 716,830 | -0.10(-1.05%) |
Dec 14, 2009 | 9.450 | 9.540 | 9.440 | 9.540 | 262,766 | +0.15(+1.60%) |
Dec 11, 2009 | 9.390 | 9.550 | 9.345 | 9.390 | 312,666 | +0.01(+0.11%) |
Dec 10, 2009 | 9.270 | 9.470 | 9.260 | 9.380 | 474,622 | +0.10(+1.08%) |
Dec 09, 2009 | 9.220 | 9.320 | 9.030 | 9.280 | 662,458 | +0.09(+0.98%) |
Dec 08, 2009 | 9.420 | 9.420 | 9.140 | 9.190 | 444,134 | -0.29(-3.06%) |
Dec 07, 2009 | 9.460 | 9.550 | 9.380 | 9.480 | 242,169 | -0.04(-0.42%) |
Dec 04, 2009 | 9.370 | 9.530 | 9.210 | 9.520 | 363,925 | +0.27(+2.92%) |
Dec 03, 2009 | 9.330 | 9.430 | 9.230 | 9.250 | 432,922 | -0.05(-0.54%) |
Dec 02, 2009 | 9.240 | 9.350 | 9.210 | 9.300 | 342,095 | +0.14(+1.53%) |
Dec 01, 2009 | 9.350 | 9.350 | 9.150 | 9.160 | 474,212 | -0.16(-1.72%) |
Nov 30, 2009 | 9.420 | 9.420 | 9.100 | 9.320 | 901,418 | -0.04(-0.43%) |
Nov 27, 2009 | 9.340 | 9.570 | 9.250 | 9.360 | 221,345 | -0.16(-1.68%) |
Nov 25, 2009 | 9.490 | 9.620 | 9.460 | 9.520 | 868,003 | +0.05(+0.53%) |
Nov 24, 2009 | 9.520 | 9.540 | 9.330 | 9.470 | 1,167,485 | -0.03(-0.32%) |
Nov 23, 2009 | 9.560 | 9.630 | 9.380 | 9.500 | 381,228 | +0.04(+0.42%) |
Nov 20, 2009 | 9.570 | 9.570 | 9.380 | 9.460 | 257,046 | -0.13(-1.36%) |
Nov 19, 2009 | 9.700 | 9.720 | 9.440 | 9.590 | 356,257 | -0.10(-1.03%) |
Nov 18, 2009 | 9.850 | 9.890 | 9.640 | 9.690 | 598,055 | -0.09(-0.92%) |
Nov 17, 2009 | 9.940 | 9.980 | 9.660 | 9.780 | 654,328 | -0.20(-2.00%) |
Nov 16, 2009 | 9.760 | 10.07 | 9.730 | 9.980 | 832,743 | +0.26(+2.67%) |
Nov 13, 2009 | 9.650 | 9.790 | 9.500 | 9.720 | 722,689 | +0.16(+1.67%) |
Nov 12, 2009 | 9.680 | 9.770 | 9.470 | 9.560 | 1,112,559 | -0.16(-1.65%) |
Nov 11, 2009 | 9.050 | 9.780 | 9.040 | 9.720 | 1,604,345 | +0.67(+7.40%) |
Nov 10, 2009 | 9.130 | 9.160 | 8.930 | 9.050 | 1,476,394 | -0.19(-2.06%) |
Nov 09, 2009 | 9.670 | 9.760 | 9.070 | 9.240 | 1,753,768 | -0.34(-3.55%) |
Nov 06, 2009 | 10.34 | 10.43 | 9.440 | 9.580 | 1,882,019 | -0.55(-5.43%) |
Nov 05, 2009 | 10.74 | 10.78 | 10.03 | 10.13 | 1,423,797 | -0.54(-5.06%) |
Nov 04, 2009 | 10.96 | 10.97 | 10.64 | 10.67 | 277,583 | -0.20(-1.84%) |
Nov 03, 2009 | 10.63 | 11.01 | 10.58 | 10.87 | 382,489 | +0.15(+1.40%) |
Nov 02, 2009 | 10.98 | 11.21 | 10.58 | 10.72 | 724,390 | -0.21(-1.92%) |
Oct 30, 2009 | 10.94 | 11.02 | 10.73 | 10.93 | 631,829 | -0.14(-1.26%) |
Oct 29, 2009 | 10.82 | 11.19 | 10.82 | 11.07 | 455,455 | +0.26(+2.41%) |
Oct 28, 2009 | 11.13 | 11.25 | 10.76 | 10.81 | 688,065 | -0.32(-2.88%) |
Oct 27, 2009 | 11.15 | 11.37 | 11.08 | 11.13 | 796,006 | +0.06(+0.54%) |
Oct 26, 2009 | 11.22 | 11.46 | 10.95 | 11.07 | 593,370 | -0.11(-0.98%) |
Oct 23, 2009 | 11.14 | 11.29 | 11.11 | 11.18 | 516,776 | -0.19(-1.67%) |
Oct 22, 2009 | 11.21 | 11.47 | 11.11 | 11.37 | 576,295 | +0.17(+1.52%) |
Oct 21, 2009 | 11.56 | 11.74 | 11.14 | 11.20 | 438,853 | -0.35(-3.03%) |
Oct 20, 2009 | 11.72 | 11.74 | 11.48 | 11.55 | 367,723 | -0.17(-1.45%) |
Oct 19, 2009 | 11.78 | 11.89 | 11.66 | 11.72 | 356,931 | -0.07(-0.59%) |
Oct 16, 2009 | 11.84 | 11.91 | 11.50 | 11.79 | 552,739 | -0.11(-0.92%) |
Oct 15, 2009 | 11.85 | 11.90 | 11.74 | 11.90 | 394,161 | +0.03(+0.25%) |
Oct 14, 2009 | 12.06 | 12.10 | 11.74 | 11.87 | 1,023,759 | -0.08(-0.67%) |
Oct 13, 2009 | 11.81 | 12.00 | 11.76 | 11.95 | 981,619 | +0.15(+1.27%) |
Oct 12, 2009 | 11.77 | 11.95 | 11.53 | 11.80 | 834,573 | +0.10(+0.85%) |
Oct 09, 2009 | 11.61 | 11.79 | 11.52 | 11.70 | 1,693,424 | +0.09(+0.78%) |
Oct 08, 2009 | 11.64 | 11.69 | 11.45 | 11.61 | 793,654 | +0.08(+0.69%) |
Oct 07, 2009 | 11.67 | 11.70 | 11.42 | 11.53 | 615,159 | +0.00(+0.00%) |
Oct 06, 2009 | 11.16 | 11.59 | 11.08 | 11.53 | 1,761,153 | +0.45(+4.06%) |
Oct 05, 2009 | 11.13 | 11.75 | 10.98 | 11.08 | 730,721 | +0.11(+1.00%) |
Oct 02, 2009 | 11.10 | 11.13 | 10.92 | 10.97 | 615,814 | -0.17(-1.53%) |