Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.294 | 8.239 | 8.239 | 8.239 | 855,950 | -0.08(-0.92%) |
Dec 30, 2009 | 8.391 | 8.496 | 8.253 | 8.315 | 583,812 | -0.16(-1.88%) |
Dec 29, 2009 | 8.544 | 8.579 | 8.447 | 8.475 | 354,642 | -0.03(-0.33%) |
Dec 28, 2009 | 8.565 | 8.662 | 8.440 | 8.503 | 577,833 | -0.02(-0.24%) |
Dec 24, 2009 | 8.565 | 8.655 | 8.489 | 8.523 | 226,336 | +0.00(+0.00%) |
Dec 23, 2009 | 8.593 | 8.698 | 8.489 | 8.523 | 781,022 | -0.03(-0.32%) |
Dec 22, 2009 | 8.489 | 8.572 | 8.371 | 8.551 | 852,492 | +0.08(+0.90%) |
Dec 21, 2009 | 8.419 | 8.572 | 8.322 | 8.475 | 691,782 | +0.15(+1.75%) |
Dec 18, 2009 | 8.565 | 8.614 | 8.315 | 8.329 | 2,704,091 | -0.16(-1.88%) |
Dec 17, 2009 | 8.391 | 8.662 | 8.350 | 8.489 | 955,710 | -0.02(-0.24%) |
Dec 16, 2009 | 8.558 | 8.676 | 8.405 | 8.509 | 857,511 | +0.05(+0.57%) |
Dec 15, 2009 | 8.815 | 8.829 | 8.419 | 8.461 | 1,282,805 | -0.46(-5.14%) |
Dec 14, 2009 | 8.954 | 9.016 | 8.863 | 8.919 | 1,145,247 | +0.05(+0.55%) |
Dec 11, 2009 | 8.794 | 9.009 | 8.725 | 8.870 | 818,392 | +0.14(+1.59%) |
Dec 10, 2009 | 8.891 | 8.954 | 8.676 | 8.732 | 588,676 | -0.14(-1.56%) |
Dec 09, 2009 | 8.843 | 8.947 | 8.718 | 8.870 | 718,299 | -0.01(-0.08%) |
Dec 08, 2009 | 8.711 | 8.933 | 8.607 | 8.877 | 1,167,738 | +0.01(+0.16%) |
Dec 07, 2009 | 8.884 | 9.009 | 8.773 | 8.863 | 505,375 | -0.06(-0.62%) |
Dec 04, 2009 | 8.752 | 9.058 | 8.669 | 8.919 | 662,681 | +0.33(+3.88%) |
Dec 03, 2009 | 9.092 | 9.169 | 8.572 | 8.586 | 914,797 | -0.43(-4.77%) |
Dec 02, 2009 | 8.863 | 9.072 | 8.829 | 9.016 | 761,020 | +0.12(+1.33%) |
Dec 01, 2009 | 8.968 | 8.974 | 8.697 | 8.898 | 867,831 | +0.06(+0.71%) |
Nov 30, 2009 | 8.357 | 8.912 | 8.336 | 8.836 | 1,821,990 | +0.46(+5.47%) |
Nov 27, 2009 | 8.572 | 8.732 | 8.343 | 8.378 | 465,113 | -0.38(-4.36%) |
Nov 25, 2009 | 8.856 | 9.009 | 8.718 | 8.759 | 487,342 | +0.01(+0.08%) |
Nov 24, 2009 | 8.933 | 8.954 | 8.648 | 8.752 | 724,608 | -0.18(-2.02%) |
Nov 23, 2009 | 8.704 | 8.947 | 8.704 | 8.933 | 880,774 | +0.42(+4.98%) |
Nov 20, 2009 | 8.572 | 8.745 | 8.447 | 8.509 | 691,455 | -0.12(-1.45%) |
Nov 19, 2009 | 8.683 | 8.725 | 8.336 | 8.634 | 1,245,459 | -0.18(-2.05%) |
Nov 18, 2009 | 8.822 | 8.919 | 8.676 | 8.815 | 605,402 | -0.01(-0.08%) |
Nov 17, 2009 | 8.648 | 8.954 | 8.600 | 8.822 | 912,565 | +0.15(+1.76%) |
Nov 16, 2009 | 8.565 | 8.926 | 8.496 | 8.669 | 1,005,430 | +0.24(+2.88%) |
Nov 13, 2009 | 8.447 | 8.509 | 8.253 | 8.426 | 952,682 | +0.04(+0.50%) |
Nov 12, 2009 | 8.621 | 8.745 | 8.357 | 8.385 | 1,433,088 | -0.33(-3.75%) |
Nov 11, 2009 | 8.218 | 9.002 | 8.218 | 8.711 | 2,191,010 | +0.71(+8.85%) |
Nov 10, 2009 | 8.121 | 8.202 | 7.829 | 8.003 | 940,212 | -0.17(-2.04%) |
Nov 09, 2009 | 7.982 | 8.169 | 7.892 | 8.169 | 1,018,544 | +0.26(+3.34%) |
Nov 06, 2009 | 7.815 | 8.024 | 7.649 | 7.906 | 909,213 | -0.01(-0.18%) |
Nov 05, 2009 | 7.566 | 7.940 | 7.441 | 7.919 | 1,667,572 | +0.47(+6.34%) |
Nov 04, 2009 | 8.044 | 8.121 | 7.385 | 7.448 | 1,680,351 | -0.47(-5.96%) |
Nov 03, 2009 | 7.683 | 8.017 | 7.461 | 7.919 | 1,133,061 | +0.18(+2.33%) |
Nov 02, 2009 | 7.899 | 8.086 | 7.579 | 7.739 | 1,226,035 | -0.11(-1.41%) |
Oct 30, 2009 | 8.343 | 8.426 | 7.572 | 7.850 | 1,974,257 | -0.58(-6.84%) |
Oct 29, 2009 | 8.294 | 8.711 | 8.100 | 8.426 | 1,785,881 | +0.22(+2.71%) |
Oct 28, 2009 | 8.509 | 8.593 | 8.037 | 8.204 | 1,242,769 | -0.31(-3.67%) |
Oct 27, 2009 | 8.544 | 8.877 | 8.343 | 8.516 | 1,000,859 | +0.08(+0.90%) |
Oct 26, 2009 | 8.676 | 8.780 | 8.190 | 8.440 | 1,285,019 | -0.24(-2.72%) |
Oct 23, 2009 | 8.863 | 8.912 | 8.600 | 8.676 | 1,257,680 | -0.49(-5.30%) |
Oct 22, 2009 | 8.780 | 9.266 | 8.246 | 9.162 | 1,949,122 | +0.35(+3.94%) |
Oct 21, 2009 | 8.919 | 9.328 | 8.683 | 8.815 | 2,032,547 | -0.15(-1.63%) |
Oct 20, 2009 | 8.968 | 9.065 | 8.856 | 8.961 | 1,177,260 | -0.42(-4.44%) |
Oct 19, 2009 | 9.148 | 9.467 | 8.954 | 9.377 | 960,992 | +0.31(+3.37%) |
Oct 16, 2009 | 9.099 | 9.245 | 8.954 | 9.072 | 748,507 | -0.17(-1.88%) |
Oct 15, 2009 | 9.446 | 9.467 | 9.120 | 9.245 | 786,403 | -0.32(-3.34%) |
Oct 14, 2009 | 9.446 | 9.585 | 9.231 | 9.564 | 1,086,124 | +0.35(+3.77%) |
Oct 13, 2009 | 9.176 | 9.335 | 8.954 | 9.217 | 975,479 | -0.04(-0.45%) |
Oct 12, 2009 | 9.287 | 9.384 | 9.169 | 9.259 | 363,926 | +0.04(+0.45%) |
Oct 09, 2009 | 9.079 | 9.287 | 9.009 | 9.217 | 520,368 | +0.19(+2.15%) |
Oct 08, 2009 | 8.912 | 9.072 | 8.697 | 9.023 | 1,072,382 | +0.22(+2.44%) |
Oct 07, 2009 | 8.503 | 8.829 | 8.336 | 8.808 | 674,820 | +0.15(+1.76%) |
Oct 06, 2009 | 8.641 | 8.905 | 8.447 | 8.655 | 690,883 | +0.15(+1.80%) |
Oct 05, 2009 | 8.364 | 8.586 | 8.225 | 8.503 | 936,523 | +0.26(+3.11%) |
Oct 02, 2009 | 8.065 | 8.329 | 7.829 | 8.246 | 1,002,859 | +0.06(+0.68%) |