Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.740 | 9.774 | 9.774 | 9.774 | 32,352 | -0.03(-0.34%) |
Dec 30, 2009 | 9.856 | 9.943 | 9.649 | 9.808 | 75,965 | -0.04(-0.42%) |
Dec 29, 2009 | 9.909 | 10.03 | 9.692 | 9.849 | 232,408 | -0.06(-0.59%) |
Dec 28, 2009 | 9.644 | 9.981 | 9.644 | 9.907 | 160,072 | +0.21(+2.17%) |
Dec 24, 2009 | 9.596 | 9.697 | 9.596 | 9.697 | 47,802 | +0.09(+0.95%) |
Dec 23, 2009 | 9.697 | 9.697 | 9.504 | 9.605 | 101,090 | -0.09(-0.94%) |
Dec 22, 2009 | 9.649 | 9.711 | 9.562 | 9.697 | 74,544 | +0.00(+0.00%) |
Dec 21, 2009 | 9.711 | 9.740 | 9.600 | 9.697 | 214,415 | +0.00(+0.05%) |
Dec 18, 2009 | 9.663 | 10.03 | 9.538 | 9.692 | 76,633 | +0.00(+0.00%) |
Dec 17, 2009 | 9.682 | 9.740 | 9.547 | 9.692 | 97,068 | +0.00(+0.00%) |
Dec 16, 2009 | 9.702 | 9.755 | 9.625 | 9.692 | 184,257 | -0.01(-0.10%) |
Dec 15, 2009 | 9.644 | 9.702 | 9.596 | 9.702 | 117,239 | +0.06(+0.60%) |
Dec 14, 2009 | 9.620 | 9.644 | 9.567 | 9.644 | 116,867 | +0.03(+0.30%) |
Dec 11, 2009 | 9.586 | 9.625 | 9.485 | 9.615 | 79,851 | +0.09(+0.96%) |
Dec 10, 2009 | 9.451 | 9.547 | 9.427 | 9.523 | 72,228 | +0.05(+0.51%) |
Dec 09, 2009 | 9.408 | 9.499 | 9.374 | 9.475 | 73,215 | -0.02(-0.25%) |
Dec 08, 2009 | 9.350 | 9.552 | 9.340 | 9.499 | 129,114 | +0.12(+1.29%) |
Dec 07, 2009 | 9.350 | 9.383 | 9.282 | 9.379 | 62,255 | +0.03(+0.31%) |
Dec 04, 2009 | 9.355 | 9.355 | 9.234 | 9.350 | 38,430 | +0.09(+0.99%) |
Dec 03, 2009 | 9.248 | 9.398 | 9.244 | 9.258 | 41,879 | +0.01(+0.10%) |
Dec 02, 2009 | 9.364 | 9.393 | 9.195 | 9.248 | 73,064 | -0.07(-0.72%) |
Dec 01, 2009 | 9.282 | 9.403 | 9.263 | 9.316 | 72,902 | +0.07(+0.73%) |
Nov 30, 2009 | 9.162 | 9.282 | 9.138 | 9.248 | 43,042 | +0.09(+0.95%) |
Nov 27, 2009 | 9.142 | 9.185 | 9.142 | 9.162 | 26,337 | -0.03(-0.30%) |
Nov 25, 2009 | 9.148 | 9.210 | 9.041 | 9.190 | 32,926 | +0.08(+0.84%) |
Nov 24, 2009 | 9.162 | 9.162 | 8.805 | 9.113 | 240,218 | -0.05(-0.53%) |
Nov 23, 2009 | 9.234 | 9.287 | 9.118 | 9.162 | 93,329 | -0.04(-0.42%) |
Nov 20, 2009 | 9.051 | 9.248 | 9.045 | 9.200 | 48,795 | +0.15(+1.65%) |
Nov 19, 2009 | 9.195 | 9.195 | 9.007 | 9.051 | 73,008 | -0.23(-2.49%) |
Nov 18, 2009 | 9.234 | 9.311 | 9.234 | 9.282 | 76,002 | +0.09(+0.94%) |
Nov 17, 2009 | 9.345 | 9.345 | 9.162 | 9.195 | 80,361 | -0.10(-1.04%) |
Nov 16, 2009 | 9.355 | 9.355 | 9.166 | 9.292 | 91,637 | -0.03(-0.31%) |
Nov 13, 2009 | 9.282 | 9.369 | 9.247 | 9.321 | 39,641 | +0.03(+0.36%) |
Nov 12, 2009 | 9.277 | 9.287 | 9.176 | 9.287 | 65,513 | +0.04(+0.47%) |
Nov 11, 2009 | 9.287 | 9.341 | 9.162 | 9.244 | 57,885 | -0.04(-0.47%) |
Nov 10, 2009 | 9.355 | 9.403 | 9.147 | 9.287 | 74,387 | -0.09(-0.93%) |
Nov 09, 2009 | 9.398 | 9.398 | 9.282 | 9.374 | 37,269 | -0.02(-0.26%) |
Nov 06, 2009 | 9.340 | 9.398 | 9.321 | 9.398 | 21,816 | +0.02(+0.26%) |
Nov 05, 2009 | 9.359 | 9.403 | 9.240 | 9.374 | 25,216 | +0.10(+1.04%) |
Nov 04, 2009 | 9.204 | 9.350 | 9.204 | 9.277 | 51,120 | +0.06(+0.63%) |
Nov 03, 2009 | 9.046 | 9.287 | 9.046 | 9.220 | 52,688 | +0.15(+1.70%) |
Nov 02, 2009 | 9.176 | 9.176 | 8.930 | 9.066 | 47,035 | +0.07(+0.78%) |
Oct 30, 2009 | 9.108 | 9.109 | 8.959 | 8.995 | 13,764 | -0.11(-1.24%) |
Oct 29, 2009 | 9.012 | 9.297 | 9.012 | 9.109 | 88,715 | +0.05(+0.53%) |
Oct 28, 2009 | 9.089 | 9.113 | 8.959 | 9.060 | 57,736 | -0.01(-0.11%) |
Oct 27, 2009 | 9.066 | 9.128 | 8.998 | 9.070 | 73,520 | +0.01(+0.16%) |
Oct 26, 2009 | 9.051 | 9.205 | 9.041 | 9.056 | 79,395 | -0.01(-0.11%) |
Oct 23, 2009 | 9.229 | 9.232 | 9.065 | 9.065 | 125,553 | -0.06(-0.69%) |
Oct 22, 2009 | 9.181 | 9.203 | 9.118 | 9.128 | 51,043 | -0.05(-0.51%) |
Oct 21, 2009 | 9.253 | 9.253 | 9.109 | 9.175 | 93,012 | -0.06(-0.65%) |
Oct 20, 2009 | 9.201 | 9.248 | 9.186 | 9.235 | 69,606 | -0.03(-0.35%) |
Oct 19, 2009 | 9.234 | 9.330 | 9.234 | 9.268 | 54,950 | +0.05(+0.50%) |
Oct 16, 2009 | 9.141 | 9.330 | 9.141 | 9.221 | 30,852 | +0.10(+1.08%) |
Oct 15, 2009 | 9.113 | 9.162 | 9.060 | 9.123 | 78,862 | -0.07(-0.73%) |
Oct 14, 2009 | 9.306 | 9.306 | 9.152 | 9.191 | 72,134 | +0.03(+0.32%) |
Oct 13, 2009 | 9.287 | 9.287 | 9.089 | 9.162 | 55,780 | -0.14(-1.55%) |
Oct 12, 2009 | 9.205 | 9.403 | 9.205 | 9.306 | 41,406 | +0.08(+0.88%) |
Oct 09, 2009 | 9.109 | 9.224 | 9.085 | 9.224 | 40,446 | +0.11(+1.22%) |
Oct 08, 2009 | 9.113 | 9.248 | 9.042 | 9.113 | 78,650 | +0.01(+0.16%) |
Oct 07, 2009 | 9.089 | 9.118 | 9.041 | 9.099 | 47,514 | -0.11(-1.15%) |
Oct 06, 2009 | 9.085 | 9.244 | 9.060 | 9.205 | 66,369 | +0.16(+1.82%) |
Oct 05, 2009 | 8.921 | 9.046 | 8.921 | 9.041 | 73,476 | +0.15(+1.68%) |
Oct 02, 2009 | 8.848 | 8.900 | 8.689 | 8.892 | 83,991 | +0.02(+0.22%) |