Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.420 | 9.285 | 9.285 | 9.285 | 88,686 | -0.09(-0.96%) |
Dec 30, 2009 | 9.382 | 9.382 | 9.328 | 9.375 | 95,751 | +0.01(+0.08%) |
Dec 29, 2009 | 9.427 | 9.449 | 9.367 | 9.367 | 60,891 | -0.01(-0.16%) |
Dec 28, 2009 | 9.420 | 9.420 | 9.352 | 9.382 | 60,447 | +0.00(+0.00%) |
Dec 24, 2009 | 9.405 | 9.405 | 9.351 | 9.382 | 46,095 | +0.04(+0.40%) |
Dec 23, 2009 | 9.337 | 9.550 | 9.274 | 9.345 | 321,463 | +0.04(+0.48%) |
Dec 22, 2009 | 9.255 | 9.300 | 9.231 | 9.300 | 133,307 | +0.06(+0.65%) |
Dec 21, 2009 | 9.300 | 9.300 | 9.211 | 9.240 | 85,943 | +0.07(+0.73%) |
Dec 18, 2009 | 9.177 | 9.177 | 9.065 | 9.173 | 45,443 | +0.07(+0.74%) |
Dec 17, 2009 | 9.203 | 9.203 | 9.106 | 9.106 | 100,710 | -0.10(-1.06%) |
Dec 16, 2009 | 9.225 | 9.248 | 9.175 | 9.203 | 70,694 | +0.04(+0.49%) |
Dec 15, 2009 | 9.270 | 9.270 | 9.143 | 9.158 | 49,847 | -0.10(-1.13%) |
Dec 14, 2009 | 9.210 | 9.263 | 9.208 | 9.263 | 115,562 | +0.10(+1.14%) |
Dec 11, 2009 | 9.106 | 9.158 | 9.080 | 9.158 | 79,988 | +0.09(+0.99%) |
Dec 10, 2009 | 9.023 | 9.098 | 9.023 | 9.068 | 60,167 | +0.01(+0.17%) |
Dec 09, 2009 | 9.001 | 9.076 | 8.990 | 9.053 | 74,331 | +0.02(+0.25%) |
Dec 08, 2009 | 8.844 | 9.068 | 8.844 | 9.031 | 94,598 | -0.05(-0.58%) |
Dec 07, 2009 | 9.210 | 9.210 | 9.047 | 9.083 | 38,010 | -0.07(-0.82%) |
Dec 04, 2009 | 9.165 | 9.173 | 9.011 | 9.158 | 85,321 | +0.14(+1.58%) |
Dec 03, 2009 | 9.360 | 9.360 | 9.008 | 9.016 | 145,684 | -0.13(-1.47%) |
Dec 02, 2009 | 9.390 | 9.390 | 9.113 | 9.150 | 67,711 | +0.04(+0.41%) |
Dec 01, 2009 | 9.263 | 9.263 | 8.709 | 9.113 | 37,612 | +0.04(+0.49%) |
Nov 30, 2009 | 8.941 | 9.068 | 8.926 | 9.068 | 38,564 | +0.15(+1.68%) |
Nov 27, 2009 | 9.135 | 9.135 | 8.919 | 8.919 | 35,842 | -0.23(-2.53%) |
Nov 25, 2009 | 9.113 | 9.173 | 9.113 | 9.150 | 75,490 | +0.02(+0.25%) |
Nov 24, 2009 | 9.120 | 9.135 | 9.058 | 9.128 | 41,507 | -0.03(-0.33%) |
Nov 23, 2009 | 9.158 | 9.255 | 9.117 | 9.158 | 41,309 | +0.10(+1.16%) |
Nov 20, 2009 | 9.068 | 9.068 | 9.026 | 9.053 | 80,018 | -0.06(-0.66%) |
Nov 19, 2009 | 9.195 | 9.195 | 9.063 | 9.113 | 154,871 | -0.14(-1.53%) |
Nov 18, 2009 | 9.233 | 9.255 | 9.191 | 9.255 | 127,951 | +0.04(+0.41%) |
Nov 17, 2009 | 9.203 | 9.248 | 9.188 | 9.218 | 93,299 | +0.01(+0.08%) |
Nov 16, 2009 | 9.225 | 9.277 | 9.188 | 9.210 | 61,973 | +0.11(+1.23%) |
Nov 13, 2009 | 9.076 | 9.120 | 9.037 | 9.098 | 118,586 | +0.04(+0.50%) |
Nov 12, 2009 | 9.210 | 9.210 | 9.046 | 9.053 | 37,312 | -0.13(-1.42%) |
Nov 11, 2009 | 9.188 | 9.240 | 9.150 | 9.183 | 204,543 | +0.09(+0.94%) |
Nov 10, 2009 | 9.135 | 9.135 | 9.046 | 9.098 | 94,155 | -0.02(-0.25%) |
Nov 09, 2009 | 8.978 | 9.120 | 8.978 | 9.120 | 97,431 | +0.23(+2.61%) |
Nov 06, 2009 | 8.851 | 8.911 | 8.818 | 8.889 | 20,994 | -0.01(-0.08%) |
Nov 05, 2009 | 8.769 | 8.896 | 8.756 | 8.896 | 17,915 | +0.18(+2.06%) |
Nov 04, 2009 | 8.889 | 8.926 | 8.717 | 8.717 | 46,003 | -0.09(-1.02%) |
Nov 03, 2009 | 8.620 | 8.806 | 8.620 | 8.806 | 22,447 | +0.06(+0.68%) |
Nov 02, 2009 | 8.788 | 8.836 | 8.597 | 8.747 | 45,464 | +0.01(+0.09%) |
Oct 30, 2009 | 8.971 | 8.971 | 8.694 | 8.739 | 383,791 | -0.25(-2.73%) |
Oct 29, 2009 | 8.844 | 8.993 | 8.829 | 8.984 | 106,344 | +0.24(+2.72%) |
Oct 28, 2009 | 8.956 | 8.978 | 8.739 | 8.747 | 48,017 | -0.24(-2.66%) |
Oct 27, 2009 | 9.061 | 9.763 | 8.963 | 8.986 | 155,713 | -0.05(-0.58%) |
Oct 26, 2009 | 9.173 | 9.248 | 9.022 | 9.038 | 17,858 | -0.15(-1.63%) |
Oct 23, 2009 | 9.210 | 9.218 | 9.150 | 9.188 | 29,083 | -0.13(-1.44%) |
Oct 22, 2009 | 9.128 | 9.322 | 9.099 | 9.322 | 38,683 | +0.22(+2.38%) |
Oct 21, 2009 | 9.188 | 9.322 | 9.106 | 9.106 | 46,128 | -0.13(-1.46%) |
Oct 20, 2009 | 9.225 | 9.248 | 9.225 | 9.240 | 10,499 | -0.10(-1.04%) |
Oct 19, 2009 | 9.285 | 9.345 | 9.243 | 9.337 | 8,189 | +0.09(+0.97%) |
Oct 16, 2009 | 9.285 | 9.300 | 9.218 | 9.248 | 10,994 | -0.14(-1.51%) |
Oct 15, 2009 | 9.360 | 9.397 | 9.315 | 9.390 | 22,671 | +0.00(+0.03%) |
Oct 14, 2009 | 9.300 | 9.397 | 9.282 | 9.387 | 20,399 | +0.21(+2.33%) |
Oct 13, 2009 | 9.150 | 9.195 | 9.149 | 9.173 | 10,392 | -0.07(-0.73%) |
Oct 12, 2009 | 9.247 | 9.292 | 9.218 | 9.240 | 25,060 | +0.01(+0.08%) |
Oct 09, 2009 | 9.135 | 9.233 | 9.135 | 9.233 | 14,212 | +0.07(+0.73%) |
Oct 08, 2009 | 9.150 | 9.225 | 9.150 | 9.165 | 26,120 | +0.11(+1.21%) |
Oct 07, 2009 | 9.016 | 9.083 | 9.016 | 9.056 | 47,736 | -0.01(-0.13%) |
Oct 06, 2009 | 9.061 | 9.143 | 8.963 | 9.068 | 80,422 | +0.08(+0.92%) |
Oct 05, 2009 | 8.866 | 8.986 | 8.784 | 8.986 | 32,425 | +0.23(+2.65%) |
Oct 02, 2009 | 8.739 | 8.896 | 8.649 | 8.754 | 30,420 | -0.07(-0.76%) |