Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.250 | 9.110 | 9.110 | 9.110 | 89,600 | -0.15(-1.62%) |
Dec 30, 2009 | 9.230 | 9.300 | 9.040 | 9.260 | 61,636 | +0.00(+0.00%) |
Dec 29, 2009 | 9.500 | 9.500 | 9.000 | 9.260 | 85,310 | -0.25(-2.63%) |
Dec 28, 2009 | 9.710 | 9.860 | 9.200 | 9.510 | 55,110 | -0.16(-1.65%) |
Dec 24, 2009 | 9.780 | 9.800 | 9.570 | 9.670 | 11,701 | -0.02(-0.21%) |
Dec 23, 2009 | 9.760 | 9.790 | 9.500 | 9.690 | 36,361 | +0.02(+0.21%) |
Dec 22, 2009 | 9.710 | 9.710 | 9.420 | 9.670 | 77,539 | +0.03(+0.31%) |
Dec 21, 2009 | 9.490 | 9.780 | 9.400 | 9.640 | 93,421 | +0.29(+3.10%) |
Dec 18, 2009 | 9.540 | 9.595 | 9.240 | 9.350 | 389,508 | -0.18(-1.89%) |
Dec 17, 2009 | 9.650 | 9.780 | 9.470 | 9.530 | 129,325 | -0.33(-3.35%) |
Dec 16, 2009 | 9.500 | 9.950 | 9.290 | 9.860 | 114,153 | +0.43(+4.56%) |
Dec 15, 2009 | 9.460 | 9.600 | 9.200 | 9.430 | 81,098 | -0.06(-0.63%) |
Dec 14, 2009 | 9.345 | 9.490 | 9.220 | 9.490 | 58,999 | +0.25(+2.71%) |
Dec 11, 2009 | 9.400 | 9.400 | 9.140 | 9.240 | 76,676 | -0.12(-1.28%) |
Dec 10, 2009 | 9.470 | 9.470 | 9.110 | 9.360 | 190,087 | +0.05(+0.54%) |
Dec 09, 2009 | 9.000 | 9.380 | 8.670 | 9.310 | 207,524 | +0.36(+4.02%) |
Dec 08, 2009 | 8.880 | 9.005 | 8.570 | 8.950 | 72,240 | -0.01(-0.11%) |
Dec 07, 2009 | 8.840 | 9.040 | 8.700 | 8.960 | 55,850 | +0.09(+1.01%) |
Dec 04, 2009 | 8.820 | 9.090 | 8.630 | 8.870 | 117,701 | +0.20(+2.31%) |
Dec 03, 2009 | 8.910 | 9.060 | 8.640 | 8.670 | 79,372 | -0.16(-1.81%) |
Dec 02, 2009 | 8.670 | 9.380 | 8.570 | 8.830 | 86,422 | +0.13(+1.49%) |
Dec 01, 2009 | 8.320 | 8.800 | 8.170 | 8.700 | 135,355 | +0.45(+5.45%) |
Nov 30, 2009 | 7.870 | 8.360 | 7.430 | 8.250 | 198,416 | +0.38(+4.83%) |
Nov 27, 2009 | 7.970 | 8.243 | 7.870 | 7.870 | 39,980 | -0.51(-6.09%) |
Nov 25, 2009 | 8.710 | 8.710 | 8.350 | 8.380 | 48,715 | -0.25(-2.90%) |
Nov 24, 2009 | 8.910 | 8.910 | 8.300 | 8.630 | 110,155 | -0.13(-1.48%) |
Nov 23, 2009 | 8.650 | 8.920 | 8.300 | 8.760 | 170,633 | +0.31(+3.67%) |
Nov 20, 2009 | 8.080 | 8.870 | 7.950 | 8.450 | 170,497 | +0.32(+3.94%) |
Nov 19, 2009 | 8.260 | 8.360 | 7.860 | 8.130 | 115,065 | -0.21(-2.52%) |
Nov 18, 2009 | 8.610 | 8.830 | 8.259 | 8.340 | 197,632 | -0.30(-3.47%) |
Nov 17, 2009 | 8.060 | 8.710 | 8.020 | 8.640 | 198,930 | +0.58(+7.20%) |
Nov 16, 2009 | 8.050 | 8.240 | 7.950 | 8.060 | 163,041 | +0.08(+1.00%) |
Nov 13, 2009 | 7.520 | 8.160 | 7.430 | 7.980 | 164,101 | +0.59(+7.98%) |
Nov 12, 2009 | 7.440 | 8.180 | 7.350 | 7.390 | 268,559 | -0.04(-0.54%) |
Nov 11, 2009 | 7.290 | 7.450 | 7.090 | 7.430 | 102,394 | +0.27(+3.77%) |
Nov 10, 2009 | 7.490 | 7.490 | 6.950 | 7.160 | 117,928 | -0.22(-2.98%) |
Nov 09, 2009 | 7.160 | 7.410 | 7.110 | 7.380 | 144,181 | +0.38(+5.43%) |
Nov 06, 2009 | 7.050 | 7.130 | 6.850 | 7.000 | 107,054 | -0.21(-2.91%) |
Nov 05, 2009 | 6.280 | 7.210 | 6.280 | 7.210 | 194,297 | +0.86(+13.54%) |
Nov 04, 2009 | 5.200 | 6.630 | 5.200 | 6.350 | 287,063 | +1.59(+33.40%) |
Nov 03, 2009 | 4.680 | 4.850 | 4.500 | 4.760 | 107,003 | +0.03(+0.63%) |
Nov 02, 2009 | 4.770 | 4.950 | 4.540 | 4.730 | 85,190 | +0.02(+0.42%) |
Oct 30, 2009 | 4.930 | 5.050 | 4.600 | 4.710 | 147,189 | -0.30(-5.99%) |
Oct 29, 2009 | 4.900 | 5.110 | 4.820 | 5.010 | 115,462 | +0.21(+4.37%) |
Oct 28, 2009 | 5.050 | 5.140 | 4.700 | 4.800 | 147,754 | -0.25(-4.95%) |
Oct 27, 2009 | 5.460 | 5.670 | 5.000 | 5.050 | 232,158 | -0.35(-6.48%) |
Oct 26, 2009 | 5.810 | 5.970 | 5.360 | 5.400 | 162,605 | -0.30(-5.26%) |
Oct 23, 2009 | 6.140 | 6.540 | 5.640 | 5.700 | 249,382 | -0.77(-11.90%) |
Oct 22, 2009 | 6.270 | 6.590 | 6.200 | 6.470 | 112,979 | +0.24(+3.85%) |
Oct 21, 2009 | 6.410 | 6.580 | 6.180 | 6.230 | 85,977 | -0.18(-2.81%) |
Oct 20, 2009 | 6.410 | 6.670 | 6.380 | 6.410 | 55,716 | -0.24(-3.61%) |
Oct 19, 2009 | 6.800 | 6.920 | 6.620 | 6.650 | 36,114 | -0.10(-1.48%) |
Oct 16, 2009 | 7.270 | 7.290 | 6.750 | 6.750 | 82,147 | -0.59(-8.04%) |
Oct 15, 2009 | 7.580 | 7.580 | 7.290 | 7.340 | 67,955 | -0.24(-3.17%) |
Oct 14, 2009 | 7.290 | 7.680 | 7.080 | 7.580 | 159,642 | +0.56(+7.98%) |
Oct 13, 2009 | 7.010 | 7.120 | 6.900 | 7.020 | 48,344 | -0.16(-2.23%) |
Oct 12, 2009 | 7.250 | 7.330 | 7.116 | 7.180 | 34,440 | -0.15(-2.05%) |
Oct 09, 2009 | 7.100 | 7.370 | 7.070 | 7.330 | 102,202 | +0.25(+3.53%) |
Oct 08, 2009 | 7.280 | 7.370 | 7.080 | 7.080 | 91,173 | -0.11(-1.53%) |
Oct 07, 2009 | 6.860 | 7.250 | 6.790 | 7.190 | 95,109 | +0.31(+4.51%) |
Oct 06, 2009 | 6.560 | 6.970 | 6.560 | 6.880 | 74,556 | +0.39(+6.01%) |
Oct 05, 2009 | 6.350 | 6.540 | 6.180 | 6.490 | 48,458 | +0.20(+3.18%) |
Oct 02, 2009 | 6.240 | 6.490 | 6.090 | 6.290 | 88,490 | -0.03(-0.47%) |