Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.07 | 10.08 | 10.02 | 10.02 | 17,975 | -0.05(-0.50%) |
Nov 27, 2009 | 10.02 | 10.07 | 10.02 | 10.07 | 6,147 | +0.00(+0.00%) |
Nov 26, 2009 | 10.02 | 10.07 | 10.01 | 10.07 | 19,272 | +0.00(+0.00%) |
Nov 25, 2009 | 10.07 | 10.07 | 10.00 | 10.07 | 6,600 | +0.00(+0.00%) |
Nov 24, 2009 | 10.05 | 10.08 | 10.01 | 10.07 | 5,210 | +0.07(+0.70%) |
Nov 23, 2009 | 10.06 | 10.06 | 10.00 | 10.00 | 12,550 | +0.00(+0.00%) |
Nov 20, 2009 | 10.01 | 10.01 | 10.00 | 10.00 | 1,500 | +0.02(+0.20%) |
Nov 19, 2009 | 10.05 | 10.08 | 9.980 | 9.980 | 63,460 | -0.11(-1.09%) |
Nov 18, 2009 | 10.11 | 10.11 | 10.05 | 10.09 | 11,200 | +0.08(+0.80%) |
Nov 17, 2009 | 10.10 | 10.11 | 10.01 | 10.01 | 20,640 | +0.01(+0.10%) |
Nov 16, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 2,500 | +0.00(+0.00%) |
Nov 13, 2009 | 10.06 | 10.06 | 10.00 | 10.00 | 11,300 | -0.05(-0.50%) |
Nov 12, 2009 | 10.11 | 10.11 | 10.05 | 10.05 | 1,794 | +0.03(+0.30%) |
Nov 11, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 2,000 | -0.10(-0.99%) |
Nov 10, 2009 | 10.00 | 10.12 | 10.00 | 10.12 | 8,596 | +0.17(+1.71%) |
Nov 09, 2009 | 9.950 | 10.00 | 9.950 | 9.950 | 6,051 | -0.03(-0.30%) |
Nov 06, 2009 | 9.910 | 9.980 | 9.910 | 9.980 | 12,700 | +0.01(+0.10%) |
Nov 05, 2009 | 9.980 | 9.980 | 9.950 | 9.970 | 9,800 | +0.02(+0.20%) |
Nov 04, 2009 | 9.990 | 9.990 | 9.950 | 9.950 | 8,063 | +0.00(+0.00%) |
Nov 03, 2009 | 9.850 | 9.990 | 9.850 | 9.950 | 21,465 | +0.06(+0.61%) |
Nov 02, 2009 | 9.890 | 9.900 | 9.860 | 9.890 | 16,300 | +0.09(+0.92%) |
Oct 30, 2009 | 9.980 | 9.990 | 9.800 | 9.800 | 12,470 | +0.00(+0.00%) |
Oct 29, 2009 | 9.890 | 9.900 | 9.800 | 9.800 | 8,804 | -0.20(-2.00%) |
Oct 28, 2009 | 9.990 | 10.00 | 9.820 | 10.00 | 14,343 | -0.05(-0.50%) |
Oct 27, 2009 | 10.24 | 10.24 | 9.920 | 10.05 | 11,021 | +0.05(+0.50%) |
Oct 26, 2009 | 10.15 | 10.15 | 10.00 | 10.00 | 11,100 | -0.05(-0.50%) |
Oct 23, 2009 | 10.05 | 10.05 | 10.05 | 10.05 | 800 | +0.05(+0.50%) |
Oct 22, 2009 | 10.05 | 10.10 | 10.00 | 10.00 | 3,048 | -0.05(-0.50%) |
Oct 21, 2009 | 10.10 | 10.10 | 10.00 | 10.05 | 16,000 | +0.00(+0.00%) |
Oct 20, 2009 | 10.05 | 10.05 | 10.05 | 10.05 | 22,000 | +0.00(+0.00%) |
Oct 19, 2009 | 10.05 | 10.05 | 10.01 | 10.05 | 3,700 | +0.00(+0.00%) |
Oct 16, 2009 | 10.08 | 10.18 | 10.05 | 10.05 | 8,532 | -0.03(-0.30%) |
Oct 15, 2009 | 10.08 | 10.08 | 10.08 | 10.08 | 1,998 | +0.06(+0.60%) |
Oct 14, 2009 | 10.00 | 10.05 | 10.00 | 10.02 | 13,712 | -0.01(-0.10%) |
Oct 13, 2009 | 10.15 | 10.19 | 10.03 | 10.03 | 3,518 | -0.02(-0.20%) |
Oct 09, 2009 | 10.06 | 10.18 | 10.05 | 10.05 | 18,271 | +0.02(+0.20%) |
Oct 08, 2009 | 10.05 | 10.05 | 10.00 | 10.03 | 13,605 | +0.02(+0.20%) |
Oct 07, 2009 | 10.09 | 10.10 | 10.01 | 10.01 | 8,232 | +0.01(+0.10%) |
Oct 06, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 400 | -0.09(-0.89%) |
Oct 05, 2009 | 9.950 | 10.09 | 9.940 | 10.09 | 26,500 | +0.13(+1.31%) |
Oct 02, 2009 | 9.960 | 10.00 | 9.960 | 9.960 | 3,000 | -0.02(-0.20%) |
Oct 01, 2009 | 9.970 | 10.00 | 9.970 | 9.980 | 2,357 | -0.16(-1.58%) |
Sep 30, 2009 | 10.00 | 10.14 | 10.00 | 10.14 | 4,500 | +0.14(+1.40%) |
Sep 29, 2009 | 10.08 | 10.09 | 10.00 | 10.00 | 16,640 | +0.00(+0.00%) |
Sep 28, 2009 | 10.00 | 10.00 | 9.950 | 10.00 | 32,628 | -0.05(-0.50%) |
Sep 25, 2009 | 10.08 | 10.08 | 10.05 | 10.05 | 9,390 | -0.03(-0.30%) |
Sep 24, 2009 | 10.09 | 10.09 | 10.00 | 10.08 | 9,500 | -0.02(-0.20%) |
Sep 23, 2009 | 10.00 | 10.12 | 10.00 | 10.10 | 68,181 | +0.10(+1.00%) |
Sep 22, 2009 | 10.00 | 10.00 | 9.950 | 10.00 | 16,840 | +0.00(+0.00%) |
Sep 21, 2009 | 10.00 | 10.00 | 9.840 | 10.00 | 44,115 | +0.01(+0.10%) |
Sep 18, 2009 | 9.990 | 9.990 | 9.950 | 9.990 | 4,000 | +0.00(+0.00%) |
Sep 17, 2009 | 10.00 | 10.00 | 9.970 | 9.990 | 5,240 | -0.01(-0.10%) |
Sep 16, 2009 | 9.920 | 10.00 | 9.920 | 10.00 | 12,100 | +0.08(+0.81%) |
Sep 15, 2009 | 10.00 | 10.04 | 9.920 | 9.920 | 5,825 | -0.08(-0.80%) |
Sep 14, 2009 | 9.990 | 10.00 | 9.950 | 10.00 | 17,700 | +0.01(+0.10%) |
Sep 11, 2009 | 9.930 | 9.990 | 9.930 | 9.990 | 9,800 | +0.03(+0.30%) |
Sep 10, 2009 | 9.960 | 9.960 | 9.960 | 9.960 | 6,500 | +0.04(+0.40%) |
Sep 09, 2009 | 9.930 | 9.930 | 9.920 | 9.920 | 1,000 | -0.05(-0.50%) |
Sep 08, 2009 | 9.910 | 9.980 | 9.910 | 9.970 | 4,840 | +0.07(+0.71%) |
Sep 04, 2009 | 9.900 | 9.900 | 9.900 | 9.900 | 2,346 | -0.08(-0.80%) |
Sep 03, 2009 | 9.950 | 9.980 | 9.870 | 9.980 | 15,900 | +0.03(+0.30%) |
Sep 02, 2009 | 9.910 | 9.990 | 9.910 | 9.950 | 2,700 | -0.04(-0.40%) |