Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.980 | 10.03 | 10.03 | 10.03 | 180,582 | +0.01(+0.05%) |
Dec 30, 2009 | 9.893 | 10.05 | 9.857 | 10.02 | 337,567 | +0.12(+1.25%) |
Dec 29, 2009 | 9.805 | 9.903 | 9.723 | 9.898 | 253,746 | +0.09(+0.94%) |
Dec 28, 2009 | 9.929 | 9.929 | 9.729 | 9.805 | 369,313 | -0.09(-0.88%) |
Dec 24, 2009 | 9.949 | 9.949 | 9.826 | 9.893 | 183,896 | +0.02(+0.21%) |
Dec 23, 2009 | 9.733 | 9.883 | 9.670 | 9.872 | 405,043 | +0.16(+1.64%) |
Dec 22, 2009 | 9.764 | 9.780 | 9.600 | 9.713 | 424,371 | +0.01(+0.11%) |
Dec 21, 2009 | 9.661 | 9.759 | 9.543 | 9.702 | 667,026 | +0.12(+1.23%) |
Dec 18, 2009 | 9.625 | 9.641 | 9.466 | 9.584 | 822,729 | +0.19(+2.03%) |
Dec 17, 2009 | 9.492 | 9.492 | 9.368 | 9.394 | 513,260 | -0.11(-1.14%) |
Dec 16, 2009 | 9.394 | 9.528 | 9.311 | 9.502 | 985,411 | +0.13(+1.43%) |
Dec 15, 2009 | 9.394 | 9.492 | 9.270 | 9.368 | 815,986 | +0.01(+0.05%) |
Dec 14, 2009 | 9.394 | 9.414 | 9.337 | 9.363 | 977,253 | +0.00(+0.00%) |
Dec 11, 2009 | 9.270 | 9.363 | 9.260 | 9.363 | 833,345 | +0.03(+0.28%) |
Dec 10, 2009 | 9.347 | 9.347 | 9.219 | 9.337 | 676,154 | +0.07(+0.78%) |
Dec 09, 2009 | 9.260 | 9.281 | 9.209 | 9.265 | 619,728 | +0.02(+0.22%) |
Dec 08, 2009 | 9.219 | 9.286 | 9.193 | 9.245 | 744,113 | -0.02(-0.17%) |
Dec 07, 2009 | 9.188 | 9.281 | 9.178 | 9.260 | 741,123 | +0.00(+0.00%) |
Dec 04, 2009 | 9.260 | 9.363 | 9.183 | 9.260 | 6,753,497 | -0.50(-5.11%) |
Dec 03, 2009 | 9.800 | 9.893 | 9.677 | 9.759 | 114,723 | +0.05(+0.53%) |
Dec 02, 2009 | 9.831 | 9.975 | 9.492 | 9.708 | 302,360 | -0.14(-1.46%) |
Dec 01, 2009 | 10.18 | 10.18 | 9.723 | 9.852 | 161,550 | -0.15(-1.49%) |
Nov 30, 2009 | 10.04 | 10.29 | 9.826 | 10.00 | 178,485 | -0.01(-0.05%) |
Nov 27, 2009 | 9.949 | 10.14 | 9.949 | 10.01 | 39,032 | -0.12(-1.17%) |
Nov 25, 2009 | 9.769 | 10.17 | 9.749 | 10.12 | 139,832 | +0.38(+3.85%) |
Nov 24, 2009 | 9.805 | 9.892 | 9.708 | 9.749 | 93,936 | -0.11(-1.10%) |
Nov 23, 2009 | 9.528 | 9.898 | 9.440 | 9.857 | 239,234 | +0.19(+1.97%) |
Nov 20, 2009 | 9.666 | 9.831 | 9.641 | 9.666 | 123,530 | +0.00(+0.00%) |
Nov 19, 2009 | 9.713 | 9.888 | 9.564 | 9.666 | 158,998 | -0.09(-0.95%) |
Nov 18, 2009 | 9.764 | 9.846 | 9.677 | 9.759 | 82,844 | +0.01(+0.05%) |
Nov 17, 2009 | 9.656 | 9.769 | 9.553 | 9.754 | 60,457 | +0.13(+1.39%) |
Nov 16, 2009 | 9.543 | 9.774 | 9.543 | 9.620 | 97,850 | +0.10(+1.08%) |
Nov 13, 2009 | 9.414 | 9.615 | 9.348 | 9.517 | 133,658 | +0.04(+0.43%) |
Nov 12, 2009 | 9.538 | 9.569 | 9.440 | 9.476 | 113,662 | -0.05(-0.49%) |
Nov 11, 2009 | 9.466 | 9.563 | 9.311 | 9.522 | 105,418 | +0.05(+0.49%) |
Nov 10, 2009 | 9.507 | 9.548 | 9.373 | 9.476 | 64,512 | -0.01(-0.11%) |
Nov 09, 2009 | 9.399 | 9.651 | 9.369 | 9.486 | 107,803 | +0.12(+1.32%) |
Nov 06, 2009 | 9.260 | 9.425 | 9.215 | 9.363 | 226,290 | +0.10(+1.11%) |
Nov 05, 2009 | 9.255 | 9.329 | 9.198 | 9.260 | 204,569 | -0.01(-0.06%) |
Nov 04, 2009 | 9.363 | 9.425 | 9.178 | 9.265 | 206,338 | +0.05(+0.56%) |
Nov 03, 2009 | 9.085 | 9.255 | 9.085 | 9.214 | 117,304 | -0.01(-0.06%) |
Nov 02, 2009 | 9.461 | 9.479 | 8.802 | 9.219 | 382,401 | -0.16(-1.70%) |
Oct 30, 2009 | 9.502 | 9.502 | 9.137 | 9.378 | 210,918 | -0.20(-2.09%) |
Oct 29, 2009 | 9.342 | 9.677 | 9.219 | 9.579 | 264,297 | +0.41(+4.43%) |
Oct 28, 2009 | 10.03 | 10.03 | 9.003 | 9.173 | 340,817 | -0.86(-8.61%) |
Oct 27, 2009 | 10.08 | 10.21 | 9.872 | 10.04 | 188,233 | +0.02(+0.15%) |
Oct 26, 2009 | 10.24 | 10.29 | 9.857 | 10.02 | 169,351 | -0.13(-1.27%) |
Oct 23, 2009 | 9.949 | 10.25 | 9.877 | 10.15 | 281,775 | +0.29(+2.97%) |
Oct 22, 2009 | 9.790 | 10.04 | 9.697 | 9.857 | 143,021 | +0.08(+0.79%) |
Oct 21, 2009 | 9.738 | 9.908 | 9.666 | 9.780 | 129,304 | +0.09(+0.96%) |
Oct 20, 2009 | 9.630 | 9.774 | 9.579 | 9.687 | 153,452 | +0.11(+1.18%) |
Oct 19, 2009 | 9.564 | 9.579 | 9.389 | 9.574 | 74,800 | +0.06(+0.59%) |
Oct 16, 2009 | 9.569 | 9.610 | 9.497 | 9.517 | 60,696 | +0.01(+0.05%) |
Oct 15, 2009 | 9.543 | 9.620 | 9.486 | 9.512 | 88,024 | -0.03(-0.32%) |
Oct 14, 2009 | 9.543 | 9.557 | 9.471 | 9.543 | 81,332 | +0.05(+0.54%) |
Oct 13, 2009 | 9.419 | 9.497 | 9.270 | 9.492 | 101,392 | +0.11(+1.15%) |
Oct 12, 2009 | 9.363 | 9.389 | 9.234 | 9.383 | 99,516 | +0.11(+1.22%) |
Oct 09, 2009 | 9.157 | 9.318 | 9.066 | 9.270 | 128,019 | +0.12(+1.35%) |
Oct 08, 2009 | 9.126 | 9.203 | 9.106 | 9.147 | 201,375 | +0.07(+0.74%) |
Oct 07, 2009 | 9.034 | 9.121 | 8.999 | 9.080 | 96,132 | -0.04(-0.45%) |
Oct 06, 2009 | 9.126 | 9.152 | 9.057 | 9.121 | 94,913 | +0.06(+0.68%) |
Oct 05, 2009 | 8.931 | 9.090 | 8.931 | 9.059 | 143,058 | +0.05(+0.57%) |
Oct 02, 2009 | 9.039 | 9.080 | 8.848 | 9.008 | 76,569 | -0.08(-0.85%) |