Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.109 | 7.964 | 7.964 | 7.964 | 72,209 | -0.17(-2.08%) |
Dec 30, 2009 | 8.179 | 8.355 | 7.964 | 8.133 | 59,714 | -0.14(-1.67%) |
Dec 29, 2009 | 8.324 | 8.324 | 8.186 | 8.271 | 24,573 | -0.02(-0.28%) |
Dec 28, 2009 | 8.347 | 8.363 | 8.140 | 8.294 | 47,992 | -0.03(-0.37%) |
Dec 24, 2009 | 8.363 | 8.455 | 8.301 | 8.324 | 28,424 | +0.00(+0.00%) |
Dec 23, 2009 | 8.148 | 8.424 | 8.133 | 8.324 | 113,795 | +0.24(+2.94%) |
Dec 22, 2009 | 8.040 | 8.248 | 7.910 | 8.086 | 138,256 | +0.10(+1.25%) |
Dec 21, 2009 | 8.010 | 8.271 | 7.772 | 7.987 | 131,069 | +0.08(+1.07%) |
Dec 18, 2009 | 8.332 | 8.432 | 7.856 | 7.902 | 224,709 | -0.31(-3.74%) |
Dec 17, 2009 | 8.347 | 8.485 | 7.994 | 8.209 | 114,065 | -0.28(-3.34%) |
Dec 16, 2009 | 8.777 | 8.900 | 8.309 | 8.493 | 138,997 | -0.18(-2.04%) |
Dec 15, 2009 | 8.869 | 9.138 | 8.601 | 8.670 | 145,613 | -0.15(-1.74%) |
Dec 14, 2009 | 8.739 | 8.823 | 8.723 | 8.823 | 58,176 | +0.15(+1.68%) |
Dec 11, 2009 | 8.723 | 8.915 | 8.547 | 8.677 | 110,443 | +0.05(+0.62%) |
Dec 10, 2009 | 8.907 | 8.992 | 8.509 | 8.624 | 84,191 | -0.19(-2.18%) |
Dec 09, 2009 | 9.084 | 9.115 | 8.562 | 8.815 | 127,222 | -0.23(-2.54%) |
Dec 08, 2009 | 9.076 | 9.291 | 8.801 | 9.045 | 75,120 | -0.13(-1.42%) |
Dec 07, 2009 | 9.099 | 9.452 | 8.999 | 9.176 | 125,942 | +0.09(+1.01%) |
Dec 04, 2009 | 8.708 | 9.138 | 8.577 | 9.084 | 97,493 | +0.64(+7.64%) |
Dec 03, 2009 | 8.961 | 9.160 | 8.409 | 8.439 | 95,261 | -0.49(-5.50%) |
Dec 02, 2009 | 8.739 | 9.168 | 8.639 | 8.930 | 117,539 | +0.20(+2.28%) |
Dec 01, 2009 | 8.401 | 8.884 | 8.401 | 8.731 | 216,103 | +0.50(+6.06%) |
Nov 30, 2009 | 7.941 | 8.278 | 7.534 | 8.232 | 165,657 | +0.36(+4.58%) |
Nov 27, 2009 | 7.872 | 8.218 | 7.787 | 7.872 | 57,172 | -0.45(-5.44%) |
Nov 25, 2009 | 8.432 | 8.593 | 8.194 | 8.324 | 72,160 | -0.05(-0.64%) |
Nov 24, 2009 | 8.370 | 8.476 | 8.025 | 8.378 | 59,628 | +0.04(+0.46%) |
Nov 23, 2009 | 8.094 | 8.631 | 8.094 | 8.340 | 156,887 | +0.37(+4.62%) |
Nov 20, 2009 | 8.478 | 8.592 | 7.833 | 7.971 | 224,085 | -0.58(-6.82%) |
Nov 19, 2009 | 8.240 | 8.785 | 7.787 | 8.554 | 222,296 | +0.17(+2.01%) |
Nov 18, 2009 | 8.631 | 8.631 | 8.263 | 8.386 | 146,867 | -0.21(-2.50%) |
Nov 17, 2009 | 8.815 | 8.815 | 8.194 | 8.601 | 231,461 | -0.33(-3.69%) |
Nov 16, 2009 | 7.902 | 9.007 | 7.864 | 8.930 | 225,894 | +1.17(+15.13%) |
Nov 13, 2009 | 7.457 | 7.841 | 7.127 | 7.757 | 132,302 | +0.31(+4.23%) |
Nov 12, 2009 | 7.864 | 8.209 | 7.289 | 7.442 | 226,170 | -0.04(-0.51%) |
Nov 11, 2009 | 7.618 | 7.711 | 7.273 | 7.480 | 178,615 | -0.02(-0.31%) |
Nov 10, 2009 | 7.672 | 7.772 | 7.289 | 7.503 | 168,236 | -0.27(-3.46%) |
Nov 09, 2009 | 7.657 | 7.878 | 7.603 | 7.772 | 114,757 | +0.28(+3.79%) |
Nov 06, 2009 | 7.465 | 7.672 | 7.358 | 7.488 | 115,385 | -0.21(-2.69%) |
Nov 05, 2009 | 7.097 | 7.795 | 7.097 | 7.695 | 138,126 | +0.74(+10.58%) |
Nov 04, 2009 | 7.335 | 7.480 | 6.928 | 6.959 | 145,283 | -0.36(-4.93%) |
Nov 03, 2009 | 6.982 | 7.388 | 6.920 | 7.319 | 185,452 | +0.46(+6.71%) |
Nov 02, 2009 | 6.890 | 7.135 | 6.529 | 6.859 | 124,067 | +0.05(+0.68%) |
Oct 30, 2009 | 7.296 | 7.365 | 6.598 | 6.813 | 176,878 | -0.56(-7.60%) |
Oct 29, 2009 | 7.135 | 7.542 | 7.135 | 7.373 | 87,784 | +0.31(+4.34%) |
Oct 28, 2009 | 7.442 | 7.826 | 7.012 | 7.066 | 142,633 | -0.47(-6.21%) |
Oct 27, 2009 | 7.764 | 7.856 | 7.442 | 7.534 | 128,814 | -0.15(-2.00%) |
Oct 26, 2009 | 7.626 | 8.125 | 7.549 | 7.688 | 689,517 | +0.06(+0.80%) |
Oct 23, 2009 | 7.787 | 7.833 | 7.611 | 7.626 | 116,608 | -0.60(-7.28%) |
Oct 22, 2009 | 7.749 | 8.340 | 7.595 | 8.225 | 172,488 | +0.43(+5.51%) |
Oct 21, 2009 | 7.979 | 8.424 | 7.734 | 7.795 | 142,048 | -0.28(-3.51%) |
Oct 20, 2009 | 8.148 | 8.217 | 8.018 | 8.079 | 86,069 | -0.35(-4.19%) |
Oct 19, 2009 | 8.370 | 8.508 | 8.148 | 8.432 | 103,721 | +0.09(+1.10%) |
Oct 16, 2009 | 8.493 | 8.562 | 8.217 | 8.340 | 95,112 | -0.24(-2.77%) |
Oct 15, 2009 | 8.670 | 8.792 | 8.343 | 8.577 | 57,730 | -0.22(-2.53%) |
Oct 14, 2009 | 8.907 | 8.923 | 8.685 | 8.800 | 92,252 | +0.15(+1.77%) |
Oct 13, 2009 | 8.577 | 8.670 | 8.225 | 8.647 | 86,927 | +0.07(+0.81%) |
Oct 12, 2009 | 9.107 | 9.230 | 8.554 | 8.577 | 132,498 | -0.40(-4.44%) |
Oct 09, 2009 | 8.670 | 8.999 | 8.670 | 8.976 | 63,577 | +0.34(+3.91%) |
Oct 08, 2009 | 8.631 | 8.984 | 8.409 | 8.639 | 74,118 | +0.09(+1.08%) |
Oct 07, 2009 | 8.601 | 8.746 | 8.485 | 8.547 | 35,890 | -0.13(-1.50%) |
Oct 06, 2009 | 8.608 | 8.769 | 8.447 | 8.677 | 50,796 | +0.18(+2.17%) |
Oct 05, 2009 | 8.171 | 8.577 | 8.071 | 8.493 | 135,557 | +0.39(+4.83%) |
Oct 02, 2009 | 8.063 | 8.593 | 7.672 | 8.102 | 163,196 | -0.01(-0.09%) |