Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.42 | 10.23 | 10.23 | 10.23 | 21,225 | -0.18(-1.72%) |
Dec 30, 2009 | 10.43 | 10.45 | 10.37 | 10.41 | 41,160 | -0.02(-0.19%) |
Dec 29, 2009 | 10.46 | 10.47 | 10.40 | 10.43 | 12,930 | +0.00(+0.00%) |
Dec 28, 2009 | 10.43 | 10.44 | 10.39 | 10.43 | 15,693 | +0.02(+0.19%) |
Dec 24, 2009 | 10.38 | 10.42 | 10.38 | 10.41 | 9,795 | +0.10(+1.02%) |
Dec 23, 2009 | 10.34 | 10.37 | 10.28 | 10.30 | 158,346 | -0.01(-0.12%) |
Dec 22, 2009 | 10.42 | 10.42 | 10.28 | 10.32 | 42,395 | -0.07(-0.70%) |
Dec 21, 2009 | 10.48 | 10.51 | 10.39 | 10.39 | 121,005 | +0.03(+0.32%) |
Dec 18, 2009 | 10.38 | 10.38 | 10.28 | 10.36 | 191,950 | +0.05(+0.46%) |
Dec 17, 2009 | 10.30 | 10.33 | 10.26 | 10.31 | 35,797 | -0.04(-0.39%) |
Dec 16, 2009 | 10.36 | 10.38 | 10.32 | 10.35 | 59,798 | +0.01(+0.13%) |
Dec 15, 2009 | 10.31 | 10.34 | 10.29 | 10.34 | 457,105 | -0.04(-0.36%) |
Dec 14, 2009 | 10.38 | 10.43 | 10.34 | 10.37 | 124,898 | +0.08(+0.81%) |
Dec 11, 2009 | 10.19 | 10.30 | 10.14 | 10.29 | 47,704 | +0.15(+1.45%) |
Dec 10, 2009 | 10.13 | 10.17 | 10.06 | 10.14 | 120,878 | +0.11(+1.06%) |
Dec 09, 2009 | 10.05 | 10.08 | 9.964 | 10.04 | 104,258 | +0.01(+0.07%) |
Dec 08, 2009 | 10.08 | 10.08 | 9.977 | 10.03 | 25,541 | -0.06(-0.59%) |
Dec 07, 2009 | 9.918 | 10.14 | 9.918 | 10.09 | 26,780 | +0.10(+1.00%) |
Dec 04, 2009 | 10.10 | 10.10 | 9.875 | 9.991 | 230,804 | +0.06(+0.60%) |
Dec 03, 2009 | 9.991 | 10.04 | 9.931 | 9.931 | 41,198 | +0.01(+0.15%) |
Dec 02, 2009 | 9.885 | 9.938 | 9.871 | 9.917 | 7,916 | +0.07(+0.73%) |
Dec 01, 2009 | 9.712 | 9.845 | 9.712 | 9.845 | 26,933 | +0.22(+2.28%) |
Nov 30, 2009 | 9.672 | 9.672 | 9.599 | 9.626 | 28,756 | -0.04(-0.41%) |
Nov 27, 2009 | 9.573 | 9.699 | 9.573 | 9.666 | 3,076 | -0.12(-1.22%) |
Nov 25, 2009 | 9.712 | 9.792 | 9.685 | 9.785 | 20,043 | +0.13(+1.32%) |
Nov 24, 2009 | 9.659 | 9.683 | 9.639 | 9.657 | 9,697 | -0.00(-0.02%) |
Nov 23, 2009 | 9.652 | 9.951 | 9.639 | 9.659 | 96,819 | +0.10(+1.04%) |
Nov 20, 2009 | 9.506 | 9.559 | 9.466 | 9.559 | 59,106 | +0.08(+0.84%) |
Nov 19, 2009 | 9.652 | 9.652 | 9.446 | 9.480 | 123,071 | -0.20(-2.06%) |
Nov 18, 2009 | 9.705 | 9.719 | 9.646 | 9.679 | 14,169 | -0.06(-0.61%) |
Nov 17, 2009 | 9.712 | 9.739 | 9.672 | 9.739 | 23,643 | +0.03(+0.34%) |
Nov 16, 2009 | 9.705 | 9.725 | 9.692 | 9.705 | 5,008 | +0.15(+1.60%) |
Nov 13, 2009 | 9.501 | 9.603 | 9.466 | 9.553 | 8,059 | +0.05(+0.54%) |
Nov 12, 2009 | 9.665 | 9.665 | 9.480 | 9.501 | 32,220 | -0.11(-1.16%) |
Nov 11, 2009 | 9.666 | 9.699 | 9.607 | 9.612 | 27,550 | -0.05(-0.55%) |
Nov 10, 2009 | 9.632 | 9.666 | 9.626 | 9.666 | 16,638 | +0.12(+1.27%) |
Nov 09, 2009 | 9.426 | 9.573 | 9.426 | 9.545 | 12,678 | +0.14(+1.47%) |
Nov 06, 2009 | 9.453 | 9.499 | 9.374 | 9.406 | 45,419 | -0.00(-0.00%) |
Nov 05, 2009 | 9.302 | 9.406 | 9.302 | 9.406 | 8,461 | +0.17(+1.87%) |
Nov 04, 2009 | 9.227 | 9.328 | 9.227 | 9.234 | 4,242 | +0.02(+0.22%) |
Nov 03, 2009 | 9.127 | 9.214 | 9.127 | 9.214 | 7,031 | +0.05(+0.58%) |
Nov 02, 2009 | 9.187 | 9.241 | 9.088 | 9.161 | 15,416 | -0.05(-0.58%) |
Oct 30, 2009 | 9.413 | 9.413 | 9.214 | 9.214 | 9,872 | -0.20(-2.12%) |
Oct 29, 2009 | 9.320 | 9.426 | 9.320 | 9.413 | 41,088 | +0.11(+1.21%) |
Oct 28, 2009 | 9.466 | 9.466 | 9.300 | 9.300 | 18,547 | -0.19(-1.96%) |
Oct 27, 2009 | 9.526 | 9.526 | 8.875 | 9.486 | 22,938 | +0.02(+0.21%) |
Oct 26, 2009 | 9.639 | 9.725 | 9.431 | 9.466 | 4,508 | -0.15(-1.52%) |
Oct 23, 2009 | 9.626 | 9.639 | 9.600 | 9.612 | 11,389 | -0.15(-1.50%) |
Oct 22, 2009 | 9.752 | 9.759 | 9.682 | 9.759 | 13,299 | +0.01(+0.07%) |
Oct 21, 2009 | 9.805 | 9.865 | 9.739 | 9.752 | 15,586 | -0.03(-0.27%) |
Oct 20, 2009 | 9.759 | 9.778 | 9.750 | 9.778 | 13,630 | -0.10(-1.01%) |
Oct 19, 2009 | 9.725 | 9.878 | 9.725 | 9.878 | 13,995 | +0.13(+1.29%) |
Oct 16, 2009 | 9.692 | 9.765 | 9.663 | 9.752 | 37,347 | -0.01(-0.14%) |
Oct 15, 2009 | 9.652 | 9.765 | 9.652 | 9.765 | 25,070 | +0.09(+0.92%) |
Oct 14, 2009 | 9.692 | 9.692 | 9.616 | 9.676 | 6,083 | +0.07(+0.76%) |
Oct 13, 2009 | 9.639 | 9.639 | 9.586 | 9.603 | 4,627 | -0.03(-0.30%) |
Oct 12, 2009 | 9.646 | 9.679 | 9.612 | 9.632 | 20,081 | +0.05(+0.49%) |
Oct 09, 2009 | 9.579 | 9.592 | 9.555 | 9.586 | 20,287 | +0.03(+0.28%) |
Oct 08, 2009 | 9.586 | 9.586 | 9.526 | 9.559 | 45,610 | +0.04(+0.41%) |
Oct 07, 2009 | 9.466 | 9.519 | 9.466 | 9.519 | 4,859 | +0.00(+0.00%) |
Oct 06, 2009 | 9.546 | 9.559 | 9.466 | 9.519 | 81,632 | +0.05(+0.49%) |
Oct 05, 2009 | 9.335 | 9.473 | 9.313 | 9.473 | 24,096 | +0.17(+1.86%) |
Oct 02, 2009 | 9.240 | 9.303 | 9.202 | 9.300 | 20,109 | -0.11(-1.13%) |