Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.920 | 8.730 | 8.730 | 8.730 | 106,100 | -0.17(-1.91%) |
Dec 30, 2009 | 8.780 | 8.930 | 8.760 | 8.900 | 184,868 | +0.06(+0.68%) |
Dec 29, 2009 | 8.800 | 8.840 | 8.700 | 8.840 | 119,362 | +0.05(+0.57%) |
Dec 28, 2009 | 8.860 | 8.990 | 8.730 | 8.790 | 55,436 | -0.07(-0.79%) |
Dec 24, 2009 | 8.890 | 8.900 | 8.740 | 8.860 | 37,947 | +0.03(+0.34%) |
Dec 23, 2009 | 8.590 | 8.870 | 8.585 | 8.830 | 191,190 | +0.28(+3.27%) |
Dec 22, 2009 | 8.530 | 8.610 | 8.360 | 8.550 | 137,549 | +0.01(+0.12%) |
Dec 21, 2009 | 8.200 | 8.550 | 8.175 | 8.540 | 143,420 | +0.38(+4.66%) |
Dec 18, 2009 | 8.180 | 8.280 | 8.075 | 8.160 | 352,828 | +0.06(+0.74%) |
Dec 17, 2009 | 8.020 | 8.260 | 8.010 | 8.100 | 319,557 | +0.01(+0.12%) |
Dec 16, 2009 | 8.380 | 8.440 | 7.900 | 8.090 | 1,058,324 | -0.20(-2.41%) |
Dec 15, 2009 | 8.430 | 8.540 | 8.200 | 8.290 | 118,858 | -0.19(-2.24%) |
Dec 14, 2009 | 8.460 | 8.600 | 8.360 | 8.480 | 78,824 | +0.03(+0.36%) |
Dec 11, 2009 | 8.540 | 8.740 | 8.310 | 8.450 | 197,742 | -0.02(-0.24%) |
Dec 10, 2009 | 8.810 | 8.905 | 8.420 | 8.470 | 127,038 | -0.26(-2.98%) |
Dec 09, 2009 | 9.120 | 9.210 | 8.700 | 8.730 | 151,179 | -0.37(-4.07%) |
Dec 08, 2009 | 9.140 | 9.230 | 8.990 | 9.100 | 84,295 | -0.12(-1.30%) |
Dec 07, 2009 | 8.990 | 9.220 | 8.990 | 9.220 | 130,504 | +0.25(+2.79%) |
Dec 04, 2009 | 8.950 | 9.100 | 8.810 | 8.970 | 257,828 | +0.18(+2.05%) |
Dec 03, 2009 | 8.970 | 8.970 | 8.750 | 8.790 | 149,935 | -0.17(-1.90%) |
Dec 02, 2009 | 8.770 | 9.000 | 8.770 | 8.960 | 80,377 | +0.18(+2.05%) |
Dec 01, 2009 | 8.550 | 8.850 | 8.400 | 8.780 | 105,262 | +0.32(+3.78%) |
Nov 30, 2009 | 8.710 | 8.730 | 8.300 | 8.460 | 196,411 | -0.24(-2.76%) |
Nov 27, 2009 | 8.740 | 8.930 | 8.670 | 8.700 | 75,736 | -0.28(-3.12%) |
Nov 25, 2009 | 9.000 | 9.210 | 8.940 | 8.980 | 127,300 | -0.01(-0.11%) |
Nov 24, 2009 | 8.570 | 9.000 | 8.450 | 8.990 | 218,823 | +0.45(+5.27%) |
Nov 23, 2009 | 8.280 | 8.560 | 8.280 | 8.540 | 152,965 | +0.40(+4.91%) |
Nov 20, 2009 | 8.510 | 8.690 | 8.110 | 8.140 | 220,960 | -0.41(-4.80%) |
Nov 19, 2009 | 8.940 | 8.990 | 8.500 | 8.550 | 172,307 | -0.48(-5.32%) |
Nov 18, 2009 | 9.110 | 9.140 | 8.920 | 9.030 | 73,911 | -0.11(-1.20%) |
Nov 17, 2009 | 8.950 | 9.160 | 8.950 | 9.140 | 160,773 | +0.13(+1.44%) |
Nov 16, 2009 | 9.000 | 9.120 | 8.940 | 9.010 | 165,143 | +0.12(+1.35%) |
Nov 13, 2009 | 8.910 | 8.990 | 8.760 | 8.890 | 128,163 | +0.06(+0.68%) |
Nov 12, 2009 | 9.260 | 9.410 | 8.790 | 8.830 | 499,011 | -0.49(-5.26%) |
Nov 11, 2009 | 9.430 | 9.540 | 9.220 | 9.320 | 261,293 | -0.01(-0.11%) |
Nov 10, 2009 | 9.470 | 9.590 | 9.310 | 9.330 | 256,927 | -0.16(-1.69%) |
Nov 09, 2009 | 9.300 | 9.630 | 9.300 | 9.490 | 666,376 | +0.12(+1.28%) |
Nov 06, 2009 | 9.570 | 9.630 | 9.160 | 9.370 | 513,727 | -0.30(-3.10%) |
Nov 05, 2009 | 8.910 | 9.840 | 8.900 | 9.670 | 617,001 | +0.80(+9.02%) |
Nov 04, 2009 | 9.160 | 9.290 | 8.850 | 8.870 | 170,496 | -0.25(-2.74%) |
Nov 03, 2009 | 8.810 | 9.130 | 8.610 | 9.120 | 253,768 | +0.27(+3.05%) |
Nov 02, 2009 | 9.130 | 9.150 | 8.700 | 8.850 | 229,892 | -0.20(-2.21%) |
Oct 30, 2009 | 9.190 | 9.430 | 8.930 | 9.050 | 405,960 | -0.62(-6.41%) |
Oct 29, 2009 | 9.430 | 9.730 | 9.337 | 9.670 | 149,869 | +0.28(+2.98%) |
Oct 28, 2009 | 9.800 | 9.800 | 9.350 | 9.390 | 285,090 | -0.53(-5.34%) |
Oct 27, 2009 | 10.00 | 10.19 | 9.840 | 9.920 | 280,923 | -0.08(-0.80%) |
Oct 26, 2009 | 10.14 | 10.36 | 9.970 | 10.00 | 184,917 | -0.16(-1.57%) |
Oct 23, 2009 | 10.17 | 10.60 | 10.05 | 10.16 | 148,157 | -0.41(-3.88%) |
Oct 22, 2009 | 10.36 | 10.63 | 10.12 | 10.57 | 162,378 | +0.24(+2.32%) |
Oct 21, 2009 | 10.54 | 10.85 | 10.29 | 10.33 | 177,216 | -0.24(-2.27%) |
Oct 20, 2009 | 10.42 | 11.14 | 10.42 | 10.57 | 198,559 | -0.53(-4.77%) |
Oct 19, 2009 | 10.96 | 11.25 | 10.55 | 11.10 | 227,918 | +0.20(+1.83%) |
Oct 16, 2009 | 10.79 | 10.96 | 10.68 | 10.90 | 255,899 | +0.06(+0.55%) |
Oct 15, 2009 | 10.85 | 10.92 | 10.75 | 10.84 | 85,977 | -0.11(-1.00%) |
Oct 14, 2009 | 10.74 | 10.99 | 10.58 | 10.95 | 226,844 | +0.24(+2.24%) |
Oct 13, 2009 | 10.61 | 10.75 | 10.42 | 10.71 | 189,976 | +0.10(+0.94%) |
Oct 12, 2009 | 10.56 | 10.66 | 10.39 | 10.61 | 211,467 | +0.03(+0.28%) |
Oct 09, 2009 | 10.24 | 10.59 | 10.08 | 10.58 | 218,669 | +0.30(+2.92%) |
Oct 08, 2009 | 10.26 | 10.41 | 10.10 | 10.28 | 226,645 | +0.06(+0.59%) |
Oct 07, 2009 | 10.08 | 10.25 | 9.980 | 10.22 | 124,092 | +0.08(+0.79%) |
Oct 06, 2009 | 10.03 | 10.30 | 9.970 | 10.14 | 362,783 | +0.08(+0.80%) |
Oct 05, 2009 | 9.940 | 10.06 | 9.680 | 10.06 | 417,008 | +0.18(+1.82%) |
Oct 02, 2009 | 9.390 | 9.910 | 9.330 | 9.880 | 550,760 | +0.38(+4.00%) |