Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.12 | 10.16 | 10.11 | 10.16 | 11,116 | +0.03(+0.27%) |
Nov 27, 2009 | 10.17 | 10.18 | 10.13 | 10.13 | 5,730 | -0.14(-1.41%) |
Nov 25, 2009 | 10.25 | 10.28 | 10.25 | 10.28 | 12,032 | +0.04(+0.36%) |
Nov 24, 2009 | 10.22 | 10.24 | 10.17 | 10.24 | 88,258 | -0.00(-0.04%) |
Nov 23, 2009 | 10.24 | 10.29 | 10.22 | 10.24 | 132,254 | +0.13(+1.33%) |
Nov 20, 2009 | 10.07 | 10.12 | 10.07 | 10.11 | 12,304 | -0.03(-0.30%) |
Nov 19, 2009 | 10.18 | 10.18 | 10.08 | 10.14 | 28,150 | -0.12(-1.15%) |
Nov 18, 2009 | 10.20 | 10.26 | 10.20 | 10.26 | 18,114 | +0.04(+0.35%) |
Nov 17, 2009 | 10.18 | 10.22 | 10.18 | 10.22 | 13,430 | -0.01(-0.12%) |
Nov 16, 2009 | 10.16 | 10.27 | 10.16 | 10.23 | 30,367 | +0.15(+1.49%) |
Nov 13, 2009 | 10.05 | 10.12 | 10.03 | 10.08 | 27,460 | +0.05(+0.51%) |
Nov 12, 2009 | 10.14 | 10.16 | 10.02 | 10.03 | 26,175 | -0.11(-1.05%) |
Nov 11, 2009 | 10.17 | 10.19 | 10.11 | 10.14 | 17,407 | +0.04(+0.44%) |
Nov 10, 2009 | 10.06 | 10.12 | 10.06 | 10.09 | 26,283 | +0.02(+0.17%) |
Nov 09, 2009 | 9.940 | 10.08 | 9.936 | 10.08 | 40,607 | +0.22(+2.28%) |
Nov 06, 2009 | 9.775 | 9.851 | 9.775 | 9.851 | 9,130 | +0.05(+0.56%) |
Nov 05, 2009 | 9.742 | 9.805 | 9.719 | 9.796 | 17,056 | +0.03(+0.27%) |
Nov 04, 2009 | 9.720 | 9.779 | 9.720 | 9.770 | 60,928 | +0.12(+1.29%) |
Nov 03, 2009 | 9.605 | 9.647 | 9.577 | 9.646 | 92,716 | -0.00(-0.00%) |
Nov 02, 2009 | 9.678 | 9.705 | 9.516 | 9.646 | 33,886 | +0.05(+0.55%) |
Oct 30, 2009 | 9.795 | 9.796 | 9.574 | 9.593 | 52,233 | -0.28(-2.86%) |
Oct 29, 2009 | 9.738 | 9.876 | 9.738 | 9.876 | 22,102 | +0.21(+2.14%) |
Oct 28, 2009 | 9.761 | 9.772 | 9.661 | 9.669 | 56,894 | -0.16(-1.62%) |
Oct 27, 2009 | 9.864 | 9.881 | 9.789 | 9.828 | 64,622 | +0.01(+0.05%) |
Oct 26, 2009 | 10.04 | 10.04 | 9.816 | 9.823 | 59,587 | -0.14(-1.45%) |
Oct 23, 2009 | 10.000 | 10.000 | 9.940 | 9.968 | 70,143 | -0.16(-1.55%) |
Oct 22, 2009 | 9.982 | 10.13 | 9.962 | 10.13 | 28,071 | +0.15(+1.47%) |
Oct 21, 2009 | 10.07 | 10.16 | 9.975 | 9.978 | 66,031 | -0.10(-1.02%) |
Oct 20, 2009 | 10.07 | 10.08 | 10.07 | 10.08 | 16,077 | -0.07(-0.66%) |
Oct 19, 2009 | 10.09 | 10.18 | 10.08 | 10.15 | 42,355 | +0.08(+0.83%) |
Oct 16, 2009 | 10.06 | 10.10 | 10.04 | 10.06 | 28,155 | -0.10(-1.03%) |
Oct 15, 2009 | 10.10 | 10.17 | 10.10 | 10.17 | 33,609 | +0.03(+0.30%) |
Oct 14, 2009 | 10.07 | 10.14 | 10.07 | 10.14 | 46,971 | +0.19(+1.92%) |
Oct 13, 2009 | 9.962 | 9.962 | 9.917 | 9.948 | 64,990 | -0.04(-0.40%) |
Oct 12, 2009 | 10.00 | 10.01 | 9.974 | 9.989 | 18,227 | +0.07(+0.74%) |
Oct 09, 2009 | 9.865 | 9.915 | 9.865 | 9.915 | 24,608 | +0.04(+0.40%) |
Oct 08, 2009 | 9.885 | 9.925 | 9.862 | 9.876 | 16,999 | +0.09(+0.96%) |
Oct 07, 2009 | 9.773 | 9.817 | 9.764 | 9.782 | 39,470 | +0.04(+0.36%) |
Oct 06, 2009 | 9.819 | 9.844 | 9.747 | 9.747 | 9,543 | +0.07(+0.73%) |
Oct 05, 2009 | 9.547 | 9.679 | 9.547 | 9.676 | 16,824 | +0.15(+1.60%) |
Oct 02, 2009 | 9.464 | 9.551 | 9.449 | 9.524 | 35,595 | -0.03(-0.28%) |
Oct 01, 2009 | 9.719 | 9.727 | 9.545 | 9.551 | 72,757 | -0.23(-2.33%) |
Sep 30, 2009 | 9.756 | 9.828 | 9.739 | 9.779 | 70,251 | -0.06(-0.63%) |
Sep 29, 2009 | 9.878 | 9.892 | 9.835 | 9.841 | 50,490 | -0.01(-0.11%) |
Sep 28, 2009 | 9.802 | 9.853 | 9.802 | 9.851 | 25,881 | +0.15(+1.50%) |
Sep 25, 2009 | 9.717 | 9.750 | 9.651 | 9.705 | 13,831 | -0.03(-0.27%) |
Sep 24, 2009 | 9.858 | 9.862 | 9.704 | 9.731 | 106,395 | -0.26(-2.58%) |
Sep 23, 2009 | 9.929 | 9.989 | 9.896 | 9.989 | 20,484 | +0.08(+0.78%) |
Sep 22, 2009 | 9.876 | 9.919 | 9.876 | 9.911 | 56,255 | +0.07(+0.74%) |
Sep 21, 2009 | 9.781 | 9.841 | 9.781 | 9.839 | 16,999 | -0.05(-0.54%) |
Sep 18, 2009 | 9.924 | 9.924 | 9.874 | 9.892 | 35,086 | -0.04(-0.41%) |
Sep 17, 2009 | 10.00 | 10.00 | 9.899 | 9.932 | 38,729 | -0.02(-0.18%) |
Sep 16, 2009 | 9.842 | 9.950 | 9.832 | 9.950 | 46,592 | +0.14(+1.44%) |
Sep 15, 2009 | 9.775 | 9.811 | 9.729 | 9.809 | 45,410 | +0.03(+0.33%) |
Sep 14, 2009 | 9.607 | 9.777 | 9.607 | 9.777 | 4,870 | +0.06(+0.66%) |
Sep 11, 2009 | 9.713 | 9.745 | 9.670 | 9.713 | 37,122 | +0.01(+0.08%) |
Sep 10, 2009 | 9.602 | 9.705 | 9.602 | 9.705 | 11,840 | +0.09(+0.95%) |
Sep 09, 2009 | 9.565 | 9.660 | 9.565 | 9.614 | 32,489 | +0.05(+0.52%) |
Sep 08, 2009 | 9.570 | 9.574 | 9.549 | 9.565 | 21,955 | +0.12(+1.27%) |
Sep 04, 2009 | 9.372 | 9.465 | 9.372 | 9.445 | 25,253 | +0.07(+0.78%) |
Sep 03, 2009 | 9.356 | 9.374 | 9.307 | 9.372 | 25,321 | +0.08(+0.88%) |
Sep 02, 2009 | 9.308 | 9.349 | 9.280 | 9.291 | 37,105 | -0.07(-0.72%) |