Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.940 | 8.940 | 8.940 | 0 | -0.04(-0.45%) | |
Dec 30, 2009 | 9.000 | 9.000 | 8.950 | 8.980 | 47,668 | -0.02(-0.22%) |
Dec 29, 2009 | 9.040 | 9.080 | 8.890 | 9.000 | 184,123 | +0.00(+0.00%) |
Dec 24, 2009 | 9.050 | 9.050 | 8.940 | 9.000 | 39,968 | +0.00(+0.00%) |
Dec 23, 2009 | 8.810 | 9.050 | 8.800 | 9.000 | 2,065,443 | +0.19(+2.16%) |
Dec 22, 2009 | 8.880 | 8.900 | 8.670 | 8.810 | 372,845 | -0.03(-0.34%) |
Dec 21, 2009 | 8.750 | 8.860 | 8.750 | 8.840 | 185,432 | +0.14(+1.61%) |
Dec 18, 2009 | 8.800 | 8.820 | 8.700 | 8.700 | 2,335,744 | -0.09(-1.02%) |
Dec 17, 2009 | 8.750 | 8.890 | 8.750 | 8.790 | 172,144 | +0.01(+0.11%) |
Dec 16, 2009 | 8.750 | 8.810 | 8.720 | 8.780 | 263,176 | +0.03(+0.34%) |
Dec 15, 2009 | 8.720 | 8.760 | 8.720 | 8.750 | 239,111 | +0.00(+0.00%) |
Dec 14, 2009 | 8.750 | 8.760 | 8.710 | 8.750 | 941,881 | -0.05(-0.57%) |
Dec 11, 2009 | 8.820 | 8.900 | 8.760 | 8.800 | 43,690 | -0.03(-0.34%) |
Dec 10, 2009 | 8.840 | 8.840 | 8.700 | 8.830 | 64,677 | +0.01(+0.11%) |
Dec 09, 2009 | 8.740 | 8.840 | 8.600 | 8.820 | 68,690 | +0.18(+2.08%) |
Dec 08, 2009 | 8.620 | 8.700 | 8.610 | 8.640 | 72,542 | +0.01(+0.12%) |
Dec 07, 2009 | 8.630 | 8.700 | 8.600 | 8.630 | 107,372 | -0.05(-0.58%) |
Dec 04, 2009 | 8.840 | 8.840 | 8.660 | 8.680 | 115,480 | -0.09(-1.03%) |
Dec 03, 2009 | 8.970 | 9.020 | 8.770 | 8.770 | 368,732 | -0.22(-2.45%) |
Dec 02, 2009 | 8.980 | 9.050 | 8.880 | 8.990 | 147,408 | +0.01(+0.11%) |
Dec 01, 2009 | 8.750 | 8.980 | 8.740 | 8.980 | 137,333 | +0.28(+3.22%) |
Nov 30, 2009 | 8.890 | 8.930 | 8.700 | 8.700 | 95,810 | -0.20(-2.25%) |
Nov 27, 2009 | 8.730 | 8.900 | 8.720 | 8.900 | 93,629 | +0.09(+1.02%) |
Nov 26, 2009 | 8.810 | 8.870 | 8.800 | 8.810 | 24,145 | -0.11(-1.23%) |
Nov 25, 2009 | 8.850 | 9.090 | 8.850 | 8.920 | 101,657 | +0.03(+0.34%) |
Nov 24, 2009 | 9.000 | 9.070 | 8.800 | 8.890 | 134,032 | -0.13(-1.44%) |
Nov 23, 2009 | 8.990 | 9.100 | 8.880 | 9.020 | 197,252 | +0.09(+1.01%) |
Nov 20, 2009 | 8.840 | 8.970 | 8.780 | 8.930 | 147,851 | -0.02(-0.22%) |
Nov 19, 2009 | 8.960 | 9.000 | 8.800 | 8.950 | 139,637 | +0.02(+0.22%) |
Nov 18, 2009 | 8.900 | 9.050 | 8.790 | 8.930 | 202,199 | +0.04(+0.45%) |
Nov 17, 2009 | 8.870 | 9.000 | 8.830 | 8.890 | 88,162 | -0.12(-1.33%) |
Nov 16, 2009 | 8.690 | 9.040 | 8.660 | 9.010 | 286,377 | +0.32(+3.68%) |
Nov 13, 2009 | 8.730 | 8.790 | 8.650 | 8.690 | 584,452 | -0.14(-1.59%) |
Nov 12, 2009 | 8.750 | 8.830 | 8.620 | 8.830 | 212,818 | -0.06(-0.67%) |
Nov 11, 2009 | 8.960 | 8.960 | 8.600 | 8.890 | 359,560 | -0.09(-1.00%) |
Nov 10, 2009 | 8.540 | 8.990 | 8.540 | 8.980 | 269,092 | +0.44(+5.15%) |
Nov 09, 2009 | 8.200 | 8.640 | 8.160 | 8.540 | 245,184 | +0.33(+4.02%) |
Nov 06, 2009 | 7.800 | 8.300 | 7.790 | 8.210 | 771,530 | +0.47(+6.07%) |
Nov 05, 2009 | 7.350 | 7.850 | 7.350 | 7.740 | 292,253 | +0.43(+5.88%) |
Nov 04, 2009 | 7.340 | 7.390 | 7.310 | 7.310 | 240,407 | -0.02(-0.27%) |
Nov 03, 2009 | 7.450 | 7.450 | 7.230 | 7.330 | 66,075 | -0.12(-1.61%) |
Nov 02, 2009 | 7.110 | 7.450 | 7.050 | 7.450 | 167,714 | +0.45(+6.43%) |
Oct 30, 2009 | 7.440 | 7.460 | 6.750 | 7.000 | 321,500 | -0.34(-4.63%) |
Oct 29, 2009 | 7.260 | 7.370 | 7.260 | 7.340 | 523,804 | +0.04(+0.55%) |
Oct 28, 2009 | 7.460 | 7.500 | 7.260 | 7.300 | 198,809 | -0.16(-2.14%) |
Oct 27, 2009 | 7.510 | 7.620 | 7.440 | 7.460 | 195,631 | -0.06(-0.80%) |
Oct 26, 2009 | 7.590 | 7.700 | 7.510 | 7.520 | 93,648 | -0.08(-1.05%) |
Oct 23, 2009 | 7.500 | 7.620 | 7.580 | 7.600 | 69,059 | -0.01(-0.13%) |
Oct 22, 2009 | 7.560 | 7.620 | 7.450 | 7.610 | 71,431 | +0.02(+0.26%) |
Oct 21, 2009 | 7.790 | 7.790 | 7.560 | 7.590 | 98,873 | -0.19(-2.44%) |
Oct 20, 2009 | 7.900 | 7.810 | 7.700 | 7.780 | 226,989 | -0.12(-1.52%) |
Oct 19, 2009 | 7.690 | 7.930 | 7.690 | 7.900 | 48,521 | +0.20(+2.60%) |
Oct 16, 2009 | 7.850 | 7.850 | 7.580 | 7.700 | 50,719 | -0.20(-2.53%) |
Oct 15, 2009 | 7.890 | 8.000 | 7.840 | 7.900 | 126,616 | -0.05(-0.63%) |
Oct 14, 2009 | 7.890 | 7.990 | 7.810 | 7.950 | 111,069 | +0.11(+1.40%) |
Oct 13, 2009 | 7.970 | 7.970 | 7.760 | 7.840 | 154,705 | -0.15(-1.88%) |
Oct 09, 2009 | 7.970 | 8.000 | 7.970 | 7.990 | 110,856 | +0.02(+0.25%) |
Oct 08, 2009 | 7.710 | 8.000 | 7.710 | 7.970 | 186,250 | +0.16(+2.05%) |
Oct 07, 2009 | 7.850 | 7.950 | 7.650 | 7.810 | 117,274 | -0.07(-0.89%) |
Oct 06, 2009 | 7.470 | 8.000 | 7.440 | 7.880 | 146,455 | +0.39(+5.21%) |
Oct 05, 2009 | 7.500 | 7.570 | 7.100 | 7.490 | 161,717 | -0.06(-0.79%) |
Oct 02, 2009 | 7.700 | 7.700 | 7.510 | 7.550 | 97,103 | -0.15(-1.95%) |