Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.196 | 8.015 | 8.015 | 8.015 | 247,930 | -0.21(-2.54%) |
Dec 30, 2009 | 8.145 | 8.257 | 8.136 | 8.224 | 148,573 | +0.01(+0.17%) |
Dec 29, 2009 | 8.280 | 8.289 | 8.182 | 8.210 | 55,468 | -0.05(-0.62%) |
Dec 28, 2009 | 8.266 | 8.294 | 8.155 | 8.261 | 113,073 | +0.00(+0.00%) |
Dec 24, 2009 | 8.266 | 8.285 | 8.182 | 8.261 | 20,282 | +0.01(+0.17%) |
Dec 23, 2009 | 8.247 | 8.294 | 8.101 | 8.247 | 77,796 | +0.03(+0.40%) |
Dec 22, 2009 | 8.178 | 8.285 | 8.141 | 8.215 | 106,730 | +0.04(+0.45%) |
Dec 21, 2009 | 8.192 | 8.294 | 8.099 | 8.178 | 101,386 | +0.01(+0.17%) |
Dec 18, 2009 | 8.108 | 8.294 | 8.029 | 8.164 | 919,203 | +0.13(+1.56%) |
Dec 17, 2009 | 7.978 | 8.141 | 7.952 | 8.038 | 190,962 | +0.02(+0.23%) |
Dec 16, 2009 | 8.234 | 8.234 | 7.973 | 8.020 | 171,810 | -0.22(-2.65%) |
Dec 15, 2009 | 8.164 | 8.252 | 7.950 | 8.238 | 197,759 | +0.01(+0.11%) |
Dec 14, 2009 | 8.145 | 8.229 | 8.099 | 8.229 | 142,590 | +0.17(+2.13%) |
Dec 11, 2009 | 8.052 | 8.173 | 7.964 | 8.057 | 97,947 | +0.02(+0.29%) |
Dec 10, 2009 | 8.178 | 8.238 | 7.964 | 8.034 | 163,703 | -0.14(-1.76%) |
Dec 09, 2009 | 8.168 | 8.234 | 8.131 | 8.178 | 124,346 | +0.01(+0.11%) |
Dec 08, 2009 | 8.201 | 8.238 | 8.131 | 8.168 | 123,954 | -0.04(-0.45%) |
Dec 07, 2009 | 8.094 | 8.217 | 8.080 | 8.206 | 202,758 | +0.11(+1.38%) |
Dec 04, 2009 | 8.011 | 8.122 | 7.959 | 8.094 | 240,490 | +0.16(+2.05%) |
Dec 03, 2009 | 7.992 | 8.020 | 7.922 | 7.932 | 242,629 | -0.02(-0.29%) |
Dec 02, 2009 | 7.876 | 7.959 | 7.876 | 7.955 | 204,555 | +0.06(+0.77%) |
Dec 01, 2009 | 8.029 | 8.038 | 7.843 | 7.894 | 281,136 | -0.02(-0.29%) |
Nov 30, 2009 | 7.783 | 7.955 | 7.695 | 7.918 | 383,296 | +0.10(+1.31%) |
Nov 27, 2009 | 7.806 | 7.927 | 7.783 | 7.815 | 64,214 | -0.14(-1.81%) |
Nov 25, 2009 | 7.992 | 8.015 | 7.936 | 7.959 | 289,267 | +0.00(+0.06%) |
Nov 24, 2009 | 8.029 | 8.038 | 7.908 | 7.955 | 433,080 | -0.01(-0.17%) |
Nov 23, 2009 | 8.029 | 8.038 | 7.918 | 7.969 | 230,437 | +0.01(+0.12%) |
Nov 20, 2009 | 7.876 | 7.983 | 7.848 | 7.959 | 309,622 | +0.06(+0.76%) |
Nov 19, 2009 | 7.894 | 7.899 | 7.760 | 7.899 | 327,636 | +0.00(+0.06%) |
Nov 18, 2009 | 7.899 | 7.932 | 7.843 | 7.894 | 814,079 | -0.00(-0.06%) |
Nov 17, 2009 | 7.829 | 7.922 | 7.811 | 7.899 | 1,200,098 | +0.05(+0.65%) |
Nov 16, 2009 | 7.750 | 7.927 | 7.699 | 7.848 | 1,281,810 | +0.07(+0.90%) |
Nov 13, 2009 | 7.825 | 7.871 | 7.597 | 7.778 | 3,461,013 | -0.69(-8.17%) |
Nov 12, 2009 | 8.782 | 8.782 | 8.466 | 8.470 | 166,513 | -0.38(-4.30%) |
Nov 11, 2009 | 9.028 | 9.028 | 8.777 | 8.852 | 74,844 | -0.07(-0.83%) |
Nov 10, 2009 | 9.163 | 9.163 | 8.912 | 8.926 | 76,305 | -0.32(-3.42%) |
Nov 09, 2009 | 9.284 | 9.339 | 9.191 | 9.242 | 48,200 | +0.01(+0.15%) |
Nov 06, 2009 | 9.237 | 9.339 | 9.219 | 9.228 | 34,180 | -0.15(-1.59%) |
Nov 05, 2009 | 9.242 | 9.409 | 9.177 | 9.377 | 88,645 | +0.25(+2.75%) |
Nov 04, 2009 | 9.595 | 9.595 | 9.126 | 9.126 | 77,028 | -0.45(-4.66%) |
Nov 03, 2009 | 9.488 | 9.576 | 9.363 | 9.572 | 51,486 | +0.03(+0.34%) |
Nov 02, 2009 | 9.604 | 9.683 | 9.353 | 9.539 | 101,221 | -0.02(-0.19%) |
Oct 30, 2009 | 9.595 | 9.693 | 9.502 | 9.558 | 84,756 | -0.15(-1.53%) |
Oct 29, 2009 | 9.785 | 9.790 | 9.646 | 9.706 | 167,213 | +0.00(+0.00%) |
Oct 28, 2009 | 9.460 | 9.837 | 9.437 | 9.706 | 110,675 | +0.28(+2.96%) |
Oct 27, 2009 | 9.827 | 9.897 | 9.307 | 9.428 | 144,791 | -0.39(-3.93%) |
Oct 26, 2009 | 9.809 | 10.07 | 9.679 | 9.813 | 70,104 | -0.09(-0.94%) |
Oct 23, 2009 | 9.994 | 10.02 | 9.702 | 9.906 | 74,637 | -0.08(-0.84%) |
Oct 22, 2009 | 9.716 | 10.00 | 9.711 | 9.990 | 50,601 | +0.23(+2.33%) |
Oct 21, 2009 | 9.818 | 9.976 | 9.665 | 9.762 | 85,764 | -0.11(-1.13%) |
Oct 20, 2009 | 9.827 | 10.09 | 9.758 | 9.874 | 63,637 | -0.19(-1.89%) |
Oct 19, 2009 | 9.748 | 10.20 | 9.739 | 10.06 | 110,516 | +0.37(+3.79%) |
Oct 16, 2009 | 10.05 | 10.19 | 9.614 | 9.697 | 135,600 | -0.41(-4.09%) |
Oct 15, 2009 | 10.15 | 10.33 | 10.04 | 10.11 | 50,851 | -0.08(-0.82%) |
Oct 14, 2009 | 10.06 | 10.27 | 9.892 | 10.19 | 81,300 | +0.24(+2.38%) |
Oct 13, 2009 | 9.939 | 9.990 | 9.586 | 9.957 | 76,266 | +0.20(+2.10%) |
Oct 12, 2009 | 9.934 | 9.937 | 9.679 | 9.753 | 21,173 | -0.39(-3.80%) |
Oct 09, 2009 | 9.767 | 10.15 | 9.706 | 10.14 | 43,245 | +0.39(+4.00%) |
Oct 08, 2009 | 9.655 | 9.874 | 9.590 | 9.748 | 40,904 | +0.14(+1.45%) |
Oct 07, 2009 | 9.644 | 9.725 | 9.558 | 9.609 | 13,933 | +0.05(+0.49%) |
Oct 06, 2009 | 9.604 | 9.730 | 9.404 | 9.562 | 22,027 | +0.03(+0.29%) |
Oct 05, 2009 | 9.414 | 9.679 | 9.325 | 9.535 | 28,171 | +0.20(+2.09%) |
Oct 02, 2009 | 9.400 | 9.493 | 9.335 | 9.339 | 21,657 | -0.19(-1.95%) |