Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.126 | 8.086 | 8.086 | 8.086 | 517,839 | -0.07(-0.82%) |
Dec 30, 2009 | 8.144 | 8.157 | 8.108 | 8.153 | 529,041 | -0.13(-1.52%) |
Dec 29, 2009 | 8.256 | 8.287 | 8.189 | 8.278 | 1,211,880 | -0.00(-0.05%) |
Dec 28, 2009 | 8.274 | 8.283 | 8.216 | 8.283 | 964,993 | +0.08(+0.93%) |
Dec 24, 2009 | 8.113 | 8.207 | 8.066 | 8.207 | 261,394 | +0.08(+0.94%) |
Dec 23, 2009 | 8.086 | 8.162 | 8.059 | 8.130 | 651,748 | +0.13(+1.62%) |
Dec 22, 2009 | 8.050 | 8.090 | 7.960 | 8.001 | 1,258,778 | +0.03(+0.33%) |
Dec 21, 2009 | 7.965 | 8.001 | 7.943 | 7.974 | 587,106 | +0.10(+1.30%) |
Dec 18, 2009 | 7.903 | 7.970 | 7.818 | 7.872 | 858,975 | +0.04(+0.57%) |
Dec 17, 2009 | 7.916 | 7.916 | 7.802 | 7.827 | 758,697 | -0.24(-3.03%) |
Dec 16, 2009 | 8.076 | 8.139 | 8.027 | 8.072 | 1,052,116 | +0.16(+1.97%) |
Dec 15, 2009 | 7.929 | 7.983 | 7.889 | 7.916 | 803,648 | -0.14(-1.77%) |
Dec 14, 2009 | 8.027 | 8.116 | 8.014 | 8.059 | 510,347 | +0.15(+1.91%) |
Dec 11, 2009 | 7.943 | 7.970 | 7.872 | 7.907 | 1,503,134 | -0.09(-1.17%) |
Dec 10, 2009 | 8.014 | 8.027 | 7.943 | 8.001 | 1,557,020 | -0.02(-0.28%) |
Dec 09, 2009 | 8.099 | 8.121 | 7.925 | 8.023 | 5,411,936 | -0.25(-3.01%) |
Dec 08, 2009 | 8.339 | 8.366 | 8.259 | 8.272 | 2,021,535 | -0.24(-2.87%) |
Dec 07, 2009 | 8.521 | 8.637 | 8.512 | 8.517 | 1,090,905 | -0.06(-0.67%) |
Dec 04, 2009 | 8.681 | 8.735 | 8.486 | 8.575 | 1,961,222 | +0.06(+0.73%) |
Dec 03, 2009 | 8.646 | 8.699 | 8.481 | 8.512 | 2,367,325 | +0.00(+0.00%) |
Dec 02, 2009 | 8.472 | 8.588 | 8.472 | 8.512 | 2,553,936 | -0.08(-0.93%) |
Dec 01, 2009 | 8.535 | 8.615 | 8.499 | 8.592 | 1,787,444 | +0.13(+1.58%) |
Nov 30, 2009 | 8.370 | 8.481 | 8.334 | 8.459 | 1,635,467 | +0.05(+0.58%) |
Nov 27, 2009 | 8.272 | 8.495 | 8.268 | 8.410 | 1,152,411 | -0.31(-3.57%) |
Nov 25, 2009 | 8.717 | 8.722 | 8.650 | 8.722 | 1,245,185 | +0.15(+1.77%) |
Nov 24, 2009 | 8.628 | 8.663 | 8.552 | 8.570 | 2,107,080 | -0.04(-0.41%) |
Nov 23, 2009 | 8.650 | 8.699 | 8.579 | 8.606 | 1,976,441 | +0.18(+2.17%) |
Nov 20, 2009 | 8.383 | 8.432 | 8.343 | 8.423 | 2,116,925 | -0.16(-1.82%) |
Nov 19, 2009 | 8.561 | 8.579 | 8.459 | 8.579 | 1,792,912 | -0.18(-2.08%) |
Nov 18, 2009 | 8.770 | 8.802 | 8.704 | 8.762 | 1,690,093 | +0.03(+0.36%) |
Nov 17, 2009 | 8.673 | 8.735 | 8.597 | 8.730 | 1,803,117 | +0.06(+0.67%) |
Nov 16, 2009 | 8.646 | 8.739 | 8.624 | 8.673 | 2,001,656 | +0.14(+1.67%) |
Nov 13, 2009 | 8.472 | 8.552 | 8.401 | 8.530 | 2,437,053 | +0.14(+1.64%) |
Nov 12, 2009 | 8.548 | 8.561 | 8.352 | 8.392 | 1,765,263 | -0.14(-1.62%) |
Nov 11, 2009 | 8.557 | 8.624 | 8.472 | 8.530 | 1,951,084 | +0.14(+1.64%) |
Nov 10, 2009 | 8.334 | 8.401 | 8.308 | 8.392 | 3,102,462 | +0.08(+0.91%) |
Nov 09, 2009 | 8.232 | 8.325 | 8.201 | 8.317 | 3,056,592 | +0.24(+3.03%) |
Nov 06, 2009 | 7.961 | 8.103 | 7.956 | 8.072 | 1,681,110 | +0.02(+0.28%) |
Nov 05, 2009 | 7.970 | 8.050 | 7.925 | 8.050 | 2,394,637 | +0.24(+3.02%) |
Nov 04, 2009 | 7.836 | 7.938 | 7.800 | 7.814 | 3,048,922 | +0.02(+0.29%) |
Nov 03, 2009 | 7.676 | 7.812 | 7.649 | 7.792 | 3,134,257 | -0.17(-2.12%) |
Nov 02, 2009 | 7.898 | 8.081 | 7.823 | 7.961 | 5,166,372 | +0.04(+0.51%) |
Oct 30, 2009 | 8.170 | 8.205 | 7.863 | 7.921 | 8,063,052 | -0.41(-4.91%) |
Oct 29, 2009 | 8.188 | 8.348 | 8.148 | 8.330 | 4,127,002 | +0.46(+5.82%) |
Oct 28, 2009 | 8.001 | 8.081 | 7.863 | 7.872 | 3,596,496 | -0.26(-3.23%) |
Oct 27, 2009 | 8.232 | 8.254 | 8.081 | 8.134 | 3,021,107 | -0.06(-0.71%) |
Oct 26, 2009 | 8.419 | 8.495 | 8.156 | 8.192 | 3,742,032 | -0.15(-1.76%) |
Oct 23, 2009 | 8.370 | 8.383 | 8.281 | 8.339 | 2,143,625 | -0.07(-0.85%) |
Oct 22, 2009 | 8.254 | 8.423 | 8.183 | 8.410 | 2,020,616 | +0.22(+2.66%) |
Oct 21, 2009 | 8.183 | 8.392 | 8.179 | 8.192 | 2,330,267 | -0.02(-0.27%) |
Oct 20, 2009 | 8.165 | 8.228 | 8.165 | 8.214 | 1,483,140 | -0.08(-0.97%) |
Oct 19, 2009 | 8.268 | 8.339 | 8.205 | 8.294 | 1,502,260 | +0.16(+1.91%) |
Oct 16, 2009 | 8.076 | 8.170 | 8.059 | 8.139 | 2,080,802 | -0.15(-1.77%) |
Oct 15, 2009 | 8.228 | 8.299 | 8.161 | 8.285 | 3,046,691 | -0.01(-0.16%) |
Oct 14, 2009 | 8.232 | 8.299 | 8.201 | 8.299 | 2,887,669 | +0.27(+3.38%) |
Oct 13, 2009 | 8.010 | 8.076 | 7.943 | 8.027 | 8,348,704 | -0.01(-0.17%) |
Oct 12, 2009 | 8.125 | 8.156 | 8.018 | 8.041 | 6,315,666 | +0.06(+0.72%) |
Oct 09, 2009 | 7.974 | 8.005 | 7.921 | 7.983 | 1,491,497 | -0.00(-0.06%) |
Oct 08, 2009 | 8.054 | 8.067 | 7.978 | 7.987 | 4,244,993 | +0.20(+2.51%) |
Oct 07, 2009 | 7.796 | 7.858 | 7.738 | 7.792 | 3,111,533 | -0.07(-0.85%) |
Oct 06, 2009 | 7.751 | 7.938 | 7.751 | 7.858 | 8,745,436 | +0.19(+2.50%) |
Oct 05, 2009 | 7.502 | 7.671 | 7.489 | 7.667 | 3,498,785 | +0.22(+2.93%) |
Oct 02, 2009 | 7.422 | 7.507 | 7.387 | 7.449 | 3,236,762 | -0.08(-1.12%) |