Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.601 | 9.610 | 9.610 | 9.610 | 2,404,051 | +0.04(+0.37%) |
Dec 30, 2009 | 9.369 | 9.584 | 9.360 | 9.575 | 991,062 | +0.16(+1.72%) |
Dec 29, 2009 | 9.497 | 9.497 | 9.355 | 9.413 | 1,739,302 | -0.03(-0.28%) |
Dec 28, 2009 | 9.544 | 9.646 | 9.342 | 9.439 | 1,797,149 | -0.17(-1.73%) |
Dec 24, 2009 | 9.493 | 9.692 | 9.493 | 9.606 | 794,004 | +0.14(+1.52%) |
Dec 23, 2009 | 9.517 | 9.533 | 9.395 | 9.462 | 1,677,862 | +0.02(+0.23%) |
Dec 22, 2009 | 9.504 | 9.560 | 9.435 | 9.439 | 1,778,222 | +0.04(+0.43%) |
Dec 21, 2009 | 9.262 | 9.455 | 9.262 | 9.399 | 1,877,301 | +0.21(+2.29%) |
Dec 18, 2009 | 9.393 | 9.493 | 9.189 | 9.189 | 3,402,025 | -0.21(-2.26%) |
Dec 17, 2009 | 9.397 | 9.446 | 9.384 | 9.402 | 1,678,038 | -0.09(-0.94%) |
Dec 16, 2009 | 9.484 | 9.575 | 9.426 | 9.491 | 1,554,869 | +0.06(+0.62%) |
Dec 15, 2009 | 9.309 | 9.462 | 9.309 | 9.433 | 1,367,797 | +0.07(+0.73%) |
Dec 14, 2009 | 9.329 | 9.420 | 9.329 | 9.364 | 1,525,819 | +0.13(+1.39%) |
Dec 11, 2009 | 9.227 | 9.247 | 9.118 | 9.235 | 1,353,468 | +0.10(+1.04%) |
Dec 10, 2009 | 9.133 | 9.200 | 9.098 | 9.140 | 1,479,018 | +0.01(+0.15%) |
Dec 09, 2009 | 9.180 | 9.182 | 9.072 | 9.127 | 1,311,348 | -0.01(-0.10%) |
Dec 08, 2009 | 9.093 | 9.149 | 9.078 | 9.136 | 1,315,996 | +0.04(+0.39%) |
Dec 07, 2009 | 9.089 | 9.200 | 9.049 | 9.100 | 2,704,863 | +0.14(+1.51%) |
Dec 04, 2009 | 9.051 | 9.096 | 8.896 | 8.965 | 1,276,487 | -0.06(-0.61%) |
Dec 03, 2009 | 9.122 | 9.138 | 9.005 | 9.020 | 1,391,829 | -0.04(-0.39%) |
Dec 02, 2009 | 9.049 | 9.082 | 8.980 | 9.056 | 1,474,834 | -0.00(-0.05%) |
Dec 01, 2009 | 9.178 | 9.207 | 9.029 | 9.060 | 1,275,544 | -0.06(-0.61%) |
Nov 30, 2009 | 9.100 | 9.140 | 9.049 | 9.116 | 2,156,589 | +0.04(+0.46%) |
Nov 27, 2009 | 8.876 | 9.102 | 8.792 | 9.074 | 663,589 | +0.08(+0.86%) |
Nov 25, 2009 | 8.861 | 9.091 | 8.805 | 8.996 | 1,858,351 | +0.14(+1.53%) |
Nov 24, 2009 | 8.754 | 8.865 | 8.747 | 8.861 | 1,208,671 | +0.08(+0.93%) |
Nov 23, 2009 | 8.901 | 8.901 | 8.747 | 8.779 | 1,250,111 | +0.02(+0.20%) |
Nov 20, 2009 | 8.739 | 8.816 | 8.705 | 8.761 | 952,666 | -0.05(-0.60%) |
Nov 19, 2009 | 8.865 | 8.865 | 8.757 | 8.814 | 1,022,510 | -0.05(-0.53%) |
Nov 18, 2009 | 8.850 | 8.889 | 8.774 | 8.861 | 1,346,083 | +0.02(+0.28%) |
Nov 17, 2009 | 8.876 | 8.876 | 8.821 | 8.836 | 1,155,662 | -0.02(-0.28%) |
Nov 16, 2009 | 8.872 | 8.905 | 8.767 | 8.861 | 1,680,130 | +0.04(+0.45%) |
Nov 13, 2009 | 8.662 | 8.825 | 8.657 | 8.821 | 1,595,582 | +0.15(+1.71%) |
Nov 12, 2009 | 8.723 | 8.723 | 8.641 | 8.672 | 1,377,446 | +0.00(+0.00%) |
Nov 11, 2009 | 8.681 | 8.739 | 8.608 | 8.672 | 1,471,128 | +0.03(+0.36%) |
Nov 10, 2009 | 8.694 | 8.770 | 8.621 | 8.641 | 3,364,832 | +0.06(+0.75%) |
Nov 09, 2009 | 8.543 | 8.705 | 8.530 | 8.577 | 2,552,626 | +0.03(+0.39%) |
Nov 06, 2009 | 8.610 | 8.650 | 8.506 | 8.543 | 1,148,434 | -0.09(-1.00%) |
Nov 05, 2009 | 8.552 | 8.643 | 8.439 | 8.630 | 970,389 | +0.18(+2.15%) |
Nov 04, 2009 | 8.739 | 8.739 | 8.386 | 8.448 | 1,427,303 | -0.19(-2.23%) |
Nov 03, 2009 | 8.531 | 8.641 | 8.441 | 8.641 | 1,632,973 | +0.06(+0.65%) |
Nov 02, 2009 | 8.617 | 8.650 | 8.484 | 8.586 | 1,214,244 | -0.03(-0.33%) |
Oct 30, 2009 | 8.739 | 8.825 | 8.539 | 8.614 | 1,121,075 | -0.10(-1.20%) |
Oct 29, 2009 | 8.563 | 8.745 | 8.472 | 8.719 | 1,246,332 | +0.25(+2.91%) |
Oct 28, 2009 | 8.677 | 8.705 | 8.441 | 8.472 | 1,155,567 | -0.14(-1.65%) |
Oct 27, 2009 | 8.639 | 8.677 | 8.541 | 8.614 | 1,192,354 | +0.03(+0.31%) |
Oct 26, 2009 | 8.710 | 8.805 | 8.539 | 8.588 | 1,247,387 | -0.13(-1.48%) |
Oct 23, 2009 | 8.741 | 8.763 | 8.716 | 8.716 | 947,701 | -0.06(-0.68%) |
Oct 22, 2009 | 8.894 | 8.896 | 8.696 | 8.776 | 1,368,956 | +0.02(+0.25%) |
Oct 21, 2009 | 8.810 | 8.867 | 8.730 | 8.754 | 1,361,904 | -0.06(-0.63%) |
Oct 20, 2009 | 8.830 | 8.874 | 8.803 | 8.810 | 1,280,856 | -0.02(-0.18%) |
Oct 19, 2009 | 8.872 | 8.916 | 8.796 | 8.825 | 1,280,662 | -0.01(-0.10%) |
Oct 16, 2009 | 8.732 | 8.867 | 8.716 | 8.834 | 1,133,294 | +0.06(+0.73%) |
Oct 15, 2009 | 8.732 | 8.805 | 8.705 | 8.770 | 947,106 | -0.01(-0.13%) |
Oct 14, 2009 | 8.696 | 8.799 | 8.661 | 8.781 | 1,011,256 | +0.09(+1.05%) |
Oct 13, 2009 | 8.623 | 8.694 | 8.579 | 8.690 | 1,856,858 | +0.08(+0.90%) |
Oct 12, 2009 | 8.583 | 8.648 | 8.561 | 8.612 | 740,949 | +0.09(+1.07%) |
Oct 09, 2009 | 8.499 | 8.583 | 8.495 | 8.521 | 1,318,409 | -0.04(-0.41%) |
Oct 08, 2009 | 8.499 | 8.557 | 8.461 | 8.557 | 1,378,541 | +0.09(+1.10%) |
Oct 07, 2009 | 8.501 | 8.501 | 8.428 | 8.464 | 718,419 | -0.03(-0.34%) |
Oct 06, 2009 | 8.517 | 8.517 | 8.433 | 8.492 | 1,551,253 | +0.05(+0.58%) |
Oct 05, 2009 | 8.370 | 8.463 | 8.308 | 8.444 | 1,667,596 | +0.14(+1.74%) |
Oct 02, 2009 | 8.140 | 8.362 | 8.107 | 8.299 | 1,635,719 | +0.12(+1.41%) |