Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.979 | 9.837 | 9.837 | 9.837 | 1,133,715 | -0.11(-1.15%) |
Dec 30, 2009 | 9.900 | 9.959 | 9.837 | 9.952 | 775,111 | +0.04(+0.44%) |
Dec 29, 2009 | 9.936 | 9.979 | 9.877 | 9.908 | 589,965 | +0.01(+0.08%) |
Dec 28, 2009 | 9.896 | 9.912 | 9.857 | 9.900 | 846,081 | +0.02(+0.20%) |
Dec 24, 2009 | 9.857 | 9.896 | 9.758 | 9.881 | 377,141 | +0.03(+0.32%) |
Dec 23, 2009 | 9.806 | 9.892 | 9.762 | 9.849 | 706,637 | +0.06(+0.60%) |
Dec 22, 2009 | 9.676 | 9.790 | 9.648 | 9.790 | 914,893 | +0.10(+1.02%) |
Dec 21, 2009 | 9.581 | 9.707 | 9.577 | 9.691 | 902,521 | +0.16(+1.65%) |
Dec 18, 2009 | 9.609 | 9.620 | 9.445 | 9.534 | 1,591,130 | -0.02(-0.21%) |
Dec 17, 2009 | 9.490 | 9.593 | 9.463 | 9.553 | 1,473,523 | +0.05(+0.50%) |
Dec 16, 2009 | 9.498 | 9.565 | 9.427 | 9.506 | 1,181,412 | +0.08(+0.88%) |
Dec 15, 2009 | 9.549 | 9.573 | 9.384 | 9.423 | 2,298,150 | -0.15(-1.52%) |
Dec 14, 2009 | 9.502 | 9.569 | 9.490 | 9.569 | 1,006,896 | +0.16(+1.72%) |
Dec 11, 2009 | 9.273 | 9.443 | 9.273 | 9.407 | 1,131,181 | +0.11(+1.23%) |
Dec 10, 2009 | 9.277 | 9.356 | 9.238 | 9.293 | 1,498,267 | +0.05(+0.51%) |
Dec 09, 2009 | 9.273 | 9.313 | 9.171 | 9.246 | 1,425,450 | -0.01(-0.13%) |
Dec 08, 2009 | 9.364 | 9.368 | 9.195 | 9.258 | 1,336,863 | -0.21(-2.21%) |
Dec 07, 2009 | 9.447 | 9.518 | 9.388 | 9.467 | 1,257,458 | +0.03(+0.29%) |
Dec 04, 2009 | 9.549 | 9.601 | 9.348 | 9.439 | 1,578,596 | +0.02(+0.21%) |
Dec 03, 2009 | 9.601 | 9.656 | 9.400 | 9.419 | 1,275,082 | -0.18(-1.89%) |
Dec 02, 2009 | 9.636 | 9.664 | 9.510 | 9.601 | 1,237,741 | -0.04(-0.37%) |
Dec 01, 2009 | 9.672 | 9.707 | 9.593 | 9.636 | 1,335,146 | +0.07(+0.74%) |
Nov 30, 2009 | 9.577 | 9.624 | 9.475 | 9.565 | 1,647,988 | -0.01(-0.12%) |
Nov 27, 2009 | 9.561 | 9.778 | 9.467 | 9.577 | 618,400 | -0.24(-2.41%) |
Nov 25, 2009 | 9.786 | 9.861 | 9.727 | 9.814 | 1,283,982 | +0.06(+0.57%) |
Nov 24, 2009 | 9.723 | 9.782 | 9.707 | 9.758 | 971,830 | -0.06(-0.56%) |
Nov 23, 2009 | 9.794 | 9.896 | 9.735 | 9.814 | 819,014 | +0.11(+1.14%) |
Nov 20, 2009 | 9.660 | 9.735 | 9.609 | 9.703 | 869,704 | +0.01(+0.12%) |
Nov 19, 2009 | 9.640 | 9.711 | 9.564 | 9.691 | 1,599,642 | -0.00(-0.04%) |
Nov 18, 2009 | 9.841 | 9.853 | 9.680 | 9.695 | 1,710,350 | -0.18(-1.84%) |
Nov 17, 2009 | 9.810 | 9.896 | 9.794 | 9.877 | 562,556 | +0.00(+0.04%) |
Nov 16, 2009 | 9.959 | 10.00 | 9.825 | 9.873 | 888,952 | +0.03(+0.32%) |
Nov 13, 2009 | 9.865 | 9.928 | 9.762 | 9.841 | 1,384,639 | +0.03(+0.28%) |
Nov 12, 2009 | 9.952 | 10.03 | 9.802 | 9.814 | 1,160,151 | -0.17(-1.70%) |
Nov 11, 2009 | 9.916 | 9.987 | 9.841 | 9.983 | 1,087,684 | +0.14(+1.40%) |
Nov 10, 2009 | 9.814 | 9.904 | 9.778 | 9.845 | 1,434,809 | -0.06(-0.64%) |
Nov 09, 2009 | 9.853 | 9.920 | 9.814 | 9.908 | 915,991 | +0.13(+1.29%) |
Nov 06, 2009 | 9.818 | 9.936 | 9.687 | 9.782 | 1,323,287 | -0.04(-0.36%) |
Nov 05, 2009 | 9.707 | 9.818 | 9.601 | 9.818 | 1,475,476 | +0.22(+2.26%) |
Nov 04, 2009 | 9.758 | 9.786 | 9.569 | 9.601 | 1,907,944 | -0.03(-0.29%) |
Nov 03, 2009 | 9.573 | 9.723 | 9.463 | 9.628 | 2,738,126 | +0.01(+0.12%) |
Nov 02, 2009 | 9.743 | 9.869 | 9.534 | 9.616 | 1,858,877 | -0.08(-0.85%) |
Oct 30, 2009 | 10.13 | 10.14 | 9.680 | 9.699 | 2,050,074 | -0.43(-4.28%) |
Oct 29, 2009 | 9.948 | 10.16 | 9.766 | 10.13 | 2,179,125 | +0.29(+2.97%) |
Oct 28, 2009 | 9.877 | 10.01 | 9.790 | 9.841 | 1,850,414 | -0.07(-0.68%) |
Oct 27, 2009 | 9.814 | 10.29 | 9.814 | 9.908 | 2,355,227 | -0.11(-1.14%) |
Oct 26, 2009 | 10.33 | 10.46 | 9.991 | 10.02 | 1,484,629 | -0.30(-2.94%) |
Oct 23, 2009 | 10.28 | 10.34 | 10.24 | 10.33 | 1,190,913 | -0.08(-0.76%) |
Oct 22, 2009 | 10.31 | 10.41 | 10.22 | 10.40 | 880,016 | +0.11(+1.11%) |
Oct 21, 2009 | 10.31 | 10.43 | 10.25 | 10.29 | 1,393,861 | -0.01(-0.11%) |
Oct 20, 2009 | 10.29 | 10.33 | 10.29 | 10.30 | 1,127,717 | -0.09(-0.91%) |
Oct 19, 2009 | 10.35 | 10.42 | 10.25 | 10.40 | 574,834 | +0.10(+0.96%) |
Oct 16, 2009 | 10.32 | 10.37 | 10.24 | 10.30 | 933,745 | -0.10(-0.95%) |
Oct 15, 2009 | 10.29 | 10.41 | 10.29 | 10.40 | 717,801 | +0.03(+0.27%) |
Oct 14, 2009 | 10.28 | 10.39 | 10.28 | 10.37 | 1,130,187 | +0.21(+2.10%) |
Oct 13, 2009 | 10.26 | 10.26 | 10.09 | 10.16 | 788,028 | -0.13(-1.23%) |
Oct 12, 2009 | 10.28 | 10.36 | 10.23 | 10.28 | 1,036,878 | +0.07(+0.73%) |
Oct 09, 2009 | 10.35 | 10.41 | 10.17 | 10.21 | 1,629,045 | -0.21(-2.01%) |
Oct 08, 2009 | 10.23 | 10.42 | 10.17 | 10.42 | 1,704,682 | +0.26(+2.52%) |
Oct 07, 2009 | 9.979 | 10.16 | 9.912 | 10.16 | 1,179,901 | +0.13(+1.34%) |
Oct 06, 2009 | 9.999 | 10.04 | 9.877 | 10.03 | 1,411,805 | +0.15(+1.56%) |
Oct 05, 2009 | 9.849 | 10.15 | 9.691 | 9.873 | 1,380,888 | +0.14(+1.42%) |
Oct 02, 2009 | 9.699 | 9.869 | 9.640 | 9.735 | 1,270,220 | -0.06(-0.64%) |