Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.437 | 8.456 | 8.456 | 8.456 | 429,901 | +0.03(+0.33%) |
Dec 30, 2009 | 8.550 | 8.588 | 8.357 | 8.428 | 567,688 | -0.18(-2.13%) |
Dec 29, 2009 | 8.541 | 8.635 | 8.447 | 8.611 | 68,495 | +0.06(+0.72%) |
Dec 28, 2009 | 8.517 | 8.630 | 8.433 | 8.550 | 101,461 | +0.03(+0.39%) |
Dec 24, 2009 | 8.442 | 8.574 | 8.414 | 8.517 | 40,724 | +0.08(+0.95%) |
Dec 23, 2009 | 8.390 | 8.489 | 8.301 | 8.437 | 100,401 | +0.07(+0.79%) |
Dec 22, 2009 | 8.277 | 8.423 | 8.263 | 8.371 | 203,033 | +0.08(+1.02%) |
Dec 21, 2009 | 8.141 | 8.339 | 8.141 | 8.287 | 153,476 | +0.16(+2.03%) |
Dec 18, 2009 | 8.240 | 8.240 | 8.000 | 8.122 | 748,251 | -0.06(-0.69%) |
Dec 17, 2009 | 8.263 | 8.287 | 8.066 | 8.179 | 184,575 | -0.11(-1.36%) |
Dec 16, 2009 | 8.306 | 8.419 | 8.244 | 8.291 | 276,760 | +0.06(+0.74%) |
Dec 15, 2009 | 8.357 | 8.409 | 8.226 | 8.230 | 219,897 | -0.14(-1.69%) |
Dec 14, 2009 | 8.244 | 8.371 | 8.108 | 8.371 | 168,435 | +0.22(+2.71%) |
Dec 11, 2009 | 8.188 | 8.282 | 8.028 | 8.150 | 100,976 | +0.00(+0.06%) |
Dec 10, 2009 | 8.164 | 8.296 | 8.070 | 8.146 | 265,172 | +0.03(+0.41%) |
Dec 09, 2009 | 8.047 | 8.141 | 8.019 | 8.113 | 224,630 | +0.08(+1.00%) |
Dec 08, 2009 | 8.047 | 8.090 | 7.915 | 8.033 | 277,561 | -0.02(-0.29%) |
Dec 07, 2009 | 8.084 | 8.146 | 7.939 | 8.056 | 243,239 | -0.02(-0.29%) |
Dec 04, 2009 | 7.948 | 8.084 | 7.793 | 8.080 | 413,693 | +0.30(+3.87%) |
Dec 03, 2009 | 8.127 | 8.129 | 7.764 | 7.779 | 525,903 | -0.34(-4.23%) |
Dec 02, 2009 | 8.019 | 8.155 | 7.986 | 8.122 | 151,540 | +0.13(+1.65%) |
Dec 01, 2009 | 7.990 | 8.033 | 7.844 | 7.990 | 514,428 | +0.04(+0.53%) |
Nov 30, 2009 | 8.066 | 8.066 | 7.694 | 7.948 | 437,422 | -0.15(-1.80%) |
Nov 27, 2009 | 7.948 | 8.244 | 7.948 | 8.094 | 104,328 | -0.10(-1.21%) |
Nov 25, 2009 | 8.395 | 8.404 | 8.150 | 8.193 | 110,896 | -0.19(-2.25%) |
Nov 24, 2009 | 8.404 | 8.489 | 8.282 | 8.381 | 102,062 | -0.04(-0.50%) |
Nov 23, 2009 | 8.263 | 8.484 | 8.263 | 8.423 | 149,001 | +0.27(+3.29%) |
Nov 20, 2009 | 8.146 | 8.226 | 8.052 | 8.155 | 166,354 | -0.02(-0.23%) |
Nov 19, 2009 | 8.136 | 8.226 | 8.066 | 8.174 | 170,430 | -0.04(-0.52%) |
Nov 18, 2009 | 8.235 | 8.235 | 8.080 | 8.216 | 187,652 | +0.00(+0.00%) |
Nov 17, 2009 | 8.136 | 8.301 | 8.048 | 8.216 | 228,899 | +0.02(+0.23%) |
Nov 16, 2009 | 8.127 | 8.268 | 8.066 | 8.197 | 296,470 | +0.16(+1.93%) |
Nov 13, 2009 | 7.788 | 8.094 | 7.717 | 8.042 | 327,035 | +0.11(+1.42%) |
Nov 12, 2009 | 8.291 | 8.306 | 7.924 | 7.929 | 479,602 | -0.40(-4.86%) |
Nov 11, 2009 | 8.541 | 8.541 | 8.277 | 8.334 | 245,944 | -0.15(-1.77%) |
Nov 10, 2009 | 8.729 | 8.762 | 8.287 | 8.484 | 378,657 | -0.32(-3.58%) |
Nov 09, 2009 | 9.143 | 9.143 | 8.611 | 8.800 | 360,167 | -0.30(-3.26%) |
Nov 06, 2009 | 8.847 | 9.176 | 8.842 | 9.096 | 1,333,961 | +0.33(+3.81%) |
Nov 05, 2009 | 8.795 | 8.870 | 8.668 | 8.762 | 479,972 | +0.02(+0.22%) |
Nov 04, 2009 | 8.729 | 8.819 | 8.649 | 8.743 | 464,453 | +0.02(+0.22%) |
Nov 03, 2009 | 8.701 | 8.753 | 8.607 | 8.724 | 246,690 | -0.03(-0.32%) |
Nov 02, 2009 | 8.833 | 8.884 | 8.602 | 8.753 | 297,664 | +0.03(+0.32%) |
Oct 30, 2009 | 8.748 | 8.870 | 8.706 | 8.724 | 352,249 | -0.11(-1.23%) |
Oct 29, 2009 | 8.851 | 8.866 | 8.715 | 8.833 | 305,629 | +0.04(+0.43%) |
Oct 28, 2009 | 8.819 | 9.021 | 8.757 | 8.795 | 326,769 | -0.06(-0.69%) |
Oct 27, 2009 | 8.691 | 8.941 | 8.691 | 8.856 | 290,994 | +0.22(+2.56%) |
Oct 26, 2009 | 8.804 | 8.922 | 8.630 | 8.635 | 208,016 | -0.21(-2.34%) |
Oct 23, 2009 | 8.809 | 8.936 | 8.753 | 8.842 | 357,502 | +0.05(+0.59%) |
Oct 22, 2009 | 8.541 | 8.814 | 8.508 | 8.790 | 300,803 | +0.26(+3.09%) |
Oct 21, 2009 | 8.499 | 8.804 | 8.466 | 8.527 | 421,354 | +0.10(+1.23%) |
Oct 20, 2009 | 8.461 | 8.508 | 8.353 | 8.423 | 255,233 | -0.02(-0.22%) |
Oct 19, 2009 | 8.428 | 8.475 | 8.287 | 8.442 | 179,916 | +0.07(+0.79%) |
Oct 16, 2009 | 8.207 | 8.440 | 8.188 | 8.376 | 277,198 | +0.10(+1.25%) |
Oct 15, 2009 | 8.188 | 8.291 | 8.164 | 8.273 | 310,073 | -0.01(-0.17%) |
Oct 14, 2009 | 8.334 | 8.419 | 8.235 | 8.287 | 187,641 | +0.05(+0.57%) |
Oct 13, 2009 | 8.235 | 8.244 | 8.141 | 8.240 | 91,586 | -0.02(-0.28%) |
Oct 12, 2009 | 8.282 | 8.404 | 8.235 | 8.263 | 116,836 | -0.05(-0.62%) |
Oct 09, 2009 | 8.033 | 8.362 | 7.915 | 8.315 | 378,015 | +0.30(+3.76%) |
Oct 08, 2009 | 8.052 | 8.183 | 7.995 | 8.014 | 289,147 | -0.06(-0.70%) |
Oct 07, 2009 | 8.000 | 8.150 | 7.920 | 8.070 | 254,466 | +0.02(+0.23%) |
Oct 06, 2009 | 8.000 | 8.141 | 7.962 | 8.052 | 193,940 | +0.08(+0.94%) |
Oct 05, 2009 | 7.953 | 8.028 | 7.783 | 7.976 | 191,600 | +0.08(+1.07%) |
Oct 02, 2009 | 7.896 | 8.009 | 7.816 | 7.892 | 201,626 | -0.08(-1.06%) |