Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.110 | 8.920 | 8.920 | 8.920 | 204,100 | -0.15(-1.65%) |
Dec 30, 2009 | 9.030 | 9.100 | 8.930 | 9.070 | 233,000 | -0.05(-0.55%) |
Dec 29, 2009 | 9.080 | 9.170 | 8.950 | 9.120 | 240,711 | +0.02(+0.22%) |
Dec 28, 2009 | 8.880 | 9.100 | 8.710 | 9.100 | 328,870 | +0.20(+2.25%) |
Dec 24, 2009 | 8.820 | 8.970 | 8.800 | 8.900 | 125,848 | +0.13(+1.48%) |
Dec 23, 2009 | 8.750 | 8.800 | 8.630 | 8.770 | 198,073 | +0.08(+0.92%) |
Dec 22, 2009 | 8.610 | 8.740 | 8.540 | 8.690 | 685,939 | +0.08(+0.93%) |
Dec 21, 2009 | 8.760 | 8.840 | 8.610 | 8.610 | 967,994 | -0.10(-1.15%) |
Dec 18, 2009 | 8.590 | 8.790 | 8.420 | 8.710 | 1,675,967 | +0.20(+2.35%) |
Dec 17, 2009 | 8.240 | 8.590 | 8.240 | 8.510 | 865,392 | +0.15(+1.79%) |
Dec 16, 2009 | 8.410 | 8.451 | 8.310 | 8.360 | 779,262 | -0.15(-1.76%) |
Dec 15, 2009 | 8.520 | 8.730 | 8.446 | 8.510 | 466,716 | -0.05(-0.58%) |
Dec 14, 2009 | 8.460 | 8.700 | 8.390 | 8.560 | 1,173,349 | +0.45(+5.55%) |
Dec 11, 2009 | 7.820 | 8.230 | 7.810 | 8.110 | 953,835 | +0.33(+4.24%) |
Dec 10, 2009 | 8.060 | 8.110 | 7.650 | 7.780 | 1,329,281 | -0.20(-2.51%) |
Dec 09, 2009 | 8.270 | 8.340 | 7.910 | 7.980 | 1,062,495 | -0.31(-3.74%) |
Dec 08, 2009 | 8.590 | 8.590 | 8.230 | 8.290 | 791,138 | -0.31(-3.60%) |
Dec 07, 2009 | 8.350 | 8.650 | 8.330 | 8.600 | 965,012 | +0.17(+2.02%) |
Dec 04, 2009 | 9.300 | 9.450 | 8.250 | 8.430 | 2,627,304 | -1.28(-13.18%) |
Dec 03, 2009 | 9.730 | 9.820 | 9.570 | 9.710 | 907,366 | -0.05(-0.51%) |
Dec 02, 2009 | 9.560 | 9.790 | 9.550 | 9.760 | 745,195 | +0.16(+1.67%) |
Dec 01, 2009 | 9.220 | 9.700 | 9.190 | 9.600 | 1,244,480 | +0.50(+5.49%) |
Nov 30, 2009 | 9.150 | 9.200 | 8.900 | 9.100 | 689,263 | -0.01(-0.11%) |
Nov 27, 2009 | 8.990 | 9.160 | 8.860 | 9.110 | 163,367 | -0.19(-2.04%) |
Nov 25, 2009 | 9.300 | 9.330 | 9.170 | 9.300 | 191,733 | +0.04(+0.43%) |
Nov 24, 2009 | 9.500 | 9.500 | 9.150 | 9.260 | 361,358 | -0.26(-2.73%) |
Nov 23, 2009 | 9.480 | 9.740 | 9.360 | 9.520 | 358,075 | +0.16(+1.71%) |
Nov 20, 2009 | 9.200 | 9.420 | 9.140 | 9.360 | 657,169 | +0.06(+0.65%) |
Nov 19, 2009 | 9.300 | 9.420 | 8.930 | 9.300 | 501,414 | -0.13(-1.38%) |
Nov 18, 2009 | 9.180 | 9.490 | 9.000 | 9.430 | 580,092 | +0.28(+3.06%) |
Nov 17, 2009 | 9.010 | 9.190 | 8.950 | 9.150 | 259,551 | +0.17(+1.89%) |
Nov 16, 2009 | 8.350 | 9.010 | 8.310 | 8.980 | 1,272,147 | +0.57(+6.78%) |
Nov 13, 2009 | 8.240 | 8.410 | 8.150 | 8.410 | 256,867 | +0.13(+1.57%) |
Nov 12, 2009 | 8.000 | 8.480 | 7.890 | 8.280 | 869,190 | +0.21(+2.60%) |
Nov 11, 2009 | 8.000 | 8.140 | 7.780 | 8.070 | 1,321,372 | +0.25(+3.20%) |
Nov 10, 2009 | 8.180 | 8.180 | 7.800 | 7.820 | 232,872 | -0.35(-4.28%) |
Nov 09, 2009 | 8.050 | 8.170 | 7.930 | 8.170 | 582,037 | +0.17(+2.12%) |
Nov 06, 2009 | 7.930 | 8.100 | 7.810 | 8.000 | 516,455 | +0.07(+0.88%) |
Nov 05, 2009 | 7.440 | 8.060 | 7.440 | 7.930 | 865,263 | +0.59(+8.04%) |
Nov 04, 2009 | 7.280 | 7.650 | 7.260 | 7.340 | 777,727 | +0.07(+0.96%) |
Nov 03, 2009 | 7.070 | 7.300 | 7.050 | 7.270 | 1,285,070 | +0.08(+1.11%) |
Nov 02, 2009 | 7.420 | 7.640 | 7.050 | 7.190 | 862,360 | -0.26(-3.49%) |
Oct 30, 2009 | 7.880 | 7.960 | 7.320 | 7.450 | 1,098,653 | -0.50(-6.29%) |
Oct 29, 2009 | 7.690 | 8.070 | 7.690 | 7.950 | 1,044,504 | +0.19(+2.45%) |
Oct 28, 2009 | 8.100 | 8.190 | 7.650 | 7.760 | 1,343,710 | -0.49(-5.94%) |
Oct 27, 2009 | 8.500 | 8.670 | 8.050 | 8.250 | 941,308 | -0.24(-2.83%) |
Oct 26, 2009 | 8.860 | 9.100 | 8.360 | 8.490 | 538,490 | -0.27(-3.08%) |
Oct 23, 2009 | 8.680 | 9.250 | 8.580 | 8.760 | 403,725 | -0.30(-3.31%) |
Oct 22, 2009 | 8.810 | 9.060 | 8.740 | 9.060 | 266,011 | +0.15(+1.68%) |
Oct 21, 2009 | 8.950 | 9.360 | 8.820 | 8.910 | 701,776 | -0.01(-0.11%) |
Oct 20, 2009 | 8.800 | 9.090 | 8.640 | 8.920 | 831,307 | +0.03(+0.34%) |
Oct 19, 2009 | 9.140 | 9.150 | 8.710 | 8.890 | 749,841 | -0.16(-1.77%) |
Oct 16, 2009 | 9.460 | 9.540 | 9.000 | 9.050 | 572,812 | -0.55(-5.73%) |
Oct 15, 2009 | 9.800 | 9.800 | 9.480 | 9.600 | 313,014 | -0.25(-2.54%) |
Oct 14, 2009 | 9.660 | 9.850 | 9.550 | 9.850 | 872,546 | +0.23(+2.39%) |
Oct 13, 2009 | 9.780 | 9.780 | 9.230 | 9.620 | 1,075,385 | -0.09(-0.93%) |
Oct 12, 2009 | 9.660 | 10.00 | 9.450 | 9.710 | 1,195,864 | +0.17(+1.78%) |
Oct 09, 2009 | 8.580 | 9.560 | 8.410 | 9.540 | 4,542,266 | +1.00(+11.71%) |
Oct 08, 2009 | 8.770 | 8.980 | 8.310 | 8.540 | 6,445,052 | -0.98(-10.29%) |
Oct 07, 2009 | 9.790 | 9.790 | 9.340 | 9.520 | 459,775 | -0.15(-1.55%) |
Oct 06, 2009 | 9.500 | 9.810 | 9.375 | 9.670 | 720,734 | +0.33(+3.53%) |
Oct 05, 2009 | 9.400 | 9.660 | 9.050 | 9.340 | 403,346 | +0.13(+1.41%) |
Oct 02, 2009 | 9.100 | 9.240 | 8.600 | 9.210 | 944,798 | -0.04(-0.43%) |