Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.01 | 9.919 | 9.919 | 9.919 | 60,112 | -0.09(-0.86%) |
Dec 30, 2009 | 9.985 | 10.01 | 9.985 | 10.01 | 28,948 | -0.01(-0.08%) |
Dec 29, 2009 | 10.04 | 10.05 | 10.01 | 10.01 | 26,536 | -0.00(-0.02%) |
Dec 28, 2009 | 10.03 | 10.03 | 9.993 | 10.02 | 21,247 | +0.02(+0.15%) |
Dec 24, 2009 | 10.00 | 10.00 | 9.975 | 10.00 | 46,915 | +0.03(+0.33%) |
Dec 23, 2009 | 9.990 | 9.990 | 9.946 | 9.967 | 149,213 | +0.02(+0.23%) |
Dec 22, 2009 | 9.929 | 9.959 | 9.929 | 9.944 | 33,333 | +0.03(+0.33%) |
Dec 21, 2009 | 9.934 | 9.944 | 9.881 | 9.911 | 75,848 | +0.07(+0.72%) |
Dec 18, 2009 | 9.865 | 9.865 | 9.840 | 9.840 | 7,193 | +0.01(+0.08%) |
Dec 17, 2009 | 9.896 | 9.896 | 9.827 | 9.832 | 56,313 | -0.11(-1.15%) |
Dec 16, 2009 | 9.972 | 9.988 | 9.947 | 9.947 | 6,325 | +0.02(+0.21%) |
Dec 15, 2009 | 9.919 | 9.967 | 9.909 | 9.926 | 10,922 | -0.03(-0.31%) |
Dec 14, 2009 | 9.947 | 9.965 | 9.931 | 9.957 | 9,936 | +0.06(+0.59%) |
Dec 11, 2009 | 9.893 | 9.909 | 9.865 | 9.898 | 23,942 | +0.04(+0.39%) |
Dec 10, 2009 | 9.873 | 9.881 | 9.847 | 9.860 | 23,624 | +0.06(+0.62%) |
Dec 09, 2009 | 9.723 | 9.799 | 9.723 | 9.799 | 5,893 | +0.03(+0.34%) |
Dec 08, 2009 | 9.822 | 9.822 | 9.735 | 9.766 | 18,866 | -0.10(-1.06%) |
Dec 07, 2009 | 9.893 | 9.893 | 9.870 | 9.870 | 3,292 | +0.03(+0.34%) |
Dec 04, 2009 | 9.919 | 9.919 | 9.830 | 9.837 | 23,086 | +0.00(+0.03%) |
Dec 03, 2009 | 9.985 | 9.985 | 9.835 | 9.835 | 17,012 | -0.09(-0.92%) |
Dec 02, 2009 | 9.932 | 9.944 | 9.909 | 9.926 | 13,099 | +0.01(+0.08%) |
Dec 01, 2009 | 9.901 | 9.949 | 9.901 | 9.919 | 11,590 | +0.11(+1.12%) |
Nov 30, 2009 | 9.725 | 9.812 | 9.725 | 9.809 | 8,934 | +0.00(+0.05%) |
Nov 27, 2009 | 9.730 | 9.812 | 9.730 | 9.804 | 6,349 | -0.15(-1.48%) |
Nov 25, 2009 | 9.914 | 9.952 | 9.914 | 9.952 | 10,887 | +0.05(+0.49%) |
Nov 24, 2009 | 9.853 | 9.909 | 9.853 | 9.903 | 14,297 | +0.00(+0.03%) |
Nov 23, 2009 | 9.942 | 10.01 | 9.876 | 9.901 | 19,644 | +0.12(+1.20%) |
Nov 20, 2009 | 9.766 | 9.793 | 9.727 | 9.784 | 22,603 | -0.01(-0.14%) |
Nov 19, 2009 | 9.863 | 9.863 | 9.766 | 9.798 | 33,930 | -0.14(-1.45%) |
Nov 18, 2009 | 9.947 | 9.947 | 9.896 | 9.942 | 5,182 | +0.00(+0.03%) |
Nov 17, 2009 | 9.939 | 9.942 | 9.901 | 9.939 | 4,974 | -0.00(-0.03%) |
Nov 16, 2009 | 9.868 | 9.982 | 9.868 | 9.942 | 13,884 | +0.17(+1.72%) |
Nov 13, 2009 | 9.728 | 9.779 | 9.728 | 9.774 | 4,164 | +0.05(+0.47%) |
Nov 12, 2009 | 9.830 | 9.840 | 9.710 | 9.728 | 13,664 | -0.09(-0.91%) |
Nov 11, 2009 | 9.858 | 9.878 | 9.817 | 9.817 | 6,981 | +0.04(+0.36%) |
Nov 10, 2009 | 9.756 | 9.804 | 9.751 | 9.781 | 16,929 | +0.01(+0.05%) |
Nov 09, 2009 | 9.669 | 9.776 | 9.669 | 9.776 | 10,003 | +0.20(+2.13%) |
Nov 06, 2009 | 9.491 | 9.575 | 9.491 | 9.573 | 13,271 | +0.05(+0.51%) |
Nov 05, 2009 | 9.511 | 9.524 | 9.504 | 9.524 | 13,751 | +0.14(+1.49%) |
Nov 04, 2009 | 9.438 | 9.511 | 9.382 | 9.384 | 69,051 | +0.04(+0.38%) |
Nov 03, 2009 | 9.265 | 9.349 | 9.257 | 9.349 | 31,015 | +0.03(+0.36%) |
Nov 02, 2009 | 9.310 | 9.397 | 9.209 | 9.315 | 26,661 | +0.05(+0.55%) |
Oct 30, 2009 | 9.486 | 9.489 | 9.265 | 9.265 | 44,306 | -0.26(-2.75%) |
Oct 29, 2009 | 9.393 | 9.529 | 9.393 | 9.527 | 15,538 | +0.19(+2.07%) |
Oct 28, 2009 | 9.499 | 9.499 | 9.328 | 9.333 | 23,864 | -0.19(-1.98%) |
Oct 27, 2009 | 9.573 | 9.585 | 9.506 | 9.521 | 14,313 | -0.03(-0.30%) |
Oct 26, 2009 | 9.687 | 9.738 | 9.532 | 9.550 | 31,404 | -0.11(-1.19%) |
Oct 23, 2009 | 9.659 | 9.664 | 9.656 | 9.664 | 6,502 | -0.07(-0.76%) |
Oct 22, 2009 | 9.623 | 9.738 | 9.618 | 9.738 | 11,555 | +0.07(+0.76%) |
Oct 21, 2009 | 9.837 | 9.837 | 9.662 | 9.664 | 63,613 | -0.10(-0.99%) |
Oct 20, 2009 | 9.702 | 9.761 | 9.702 | 9.761 | 17,668 | -0.06(-0.57%) |
Oct 19, 2009 | 9.702 | 9.821 | 9.701 | 9.817 | 14,918 | +0.09(+0.90%) |
Oct 16, 2009 | 9.705 | 9.730 | 9.673 | 9.730 | 71,887 | -0.05(-0.48%) |
Oct 15, 2009 | 9.713 | 9.776 | 9.687 | 9.776 | 21,322 | +0.04(+0.42%) |
Oct 14, 2009 | 9.682 | 9.739 | 9.682 | 9.735 | 29,419 | +0.16(+1.67%) |
Oct 13, 2009 | 9.575 | 9.575 | 9.534 | 9.575 | 14,623 | -0.02(-0.24%) |
Oct 12, 2009 | 9.618 | 9.628 | 9.567 | 9.598 | 30,893 | +0.06(+0.61%) |
Oct 09, 2009 | 9.514 | 9.539 | 9.489 | 9.539 | 26,390 | +0.03(+0.32%) |
Oct 08, 2009 | 9.461 | 9.529 | 9.461 | 9.509 | 15,326 | +0.11(+1.16%) |
Oct 07, 2009 | 9.371 | 9.407 | 9.349 | 9.399 | 24,811 | +0.02(+0.25%) |
Oct 06, 2009 | 9.364 | 9.412 | 9.337 | 9.376 | 9,814 | +0.13(+1.35%) |
Oct 05, 2009 | 9.142 | 9.251 | 9.125 | 9.251 | 333,025 | +0.12(+1.30%) |
Oct 02, 2009 | 9.043 | 9.132 | 9.043 | 9.132 | 10,513 | -0.02(-0.21%) |