Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.560 | 8.040 | 8.040 | 8.040 | 97,150 | +0.44(+5.80%) |
Dec 30, 2009 | 8.460 | 8.700 | 7.440 | 7.600 | 122,133 | -0.62(-7.55%) |
Dec 29, 2009 | 9.540 | 9.540 | 7.800 | 8.220 | 208,152 | -0.78(-8.67%) |
Dec 28, 2009 | 8.340 | 9.720 | 8.220 | 9.000 | 678,471 | +1.20(+15.38%) |
Dec 24, 2009 | 6.360 | 8.700 | 6.180 | 7.800 | 689,779 | +1.50(+23.81%) |
Dec 23, 2009 | 6.120 | 6.360 | 5.940 | 6.300 | 62,597 | +0.33(+5.53%) |
Dec 22, 2009 | 6.540 | 6.540 | 5.760 | 5.970 | 82,077 | -0.15(-2.45%) |
Dec 21, 2009 | 6.240 | 6.299 | 6.060 | 6.120 | 68,160 | +0.00(+0.00%) |
Dec 18, 2009 | 6.600 | 6.600 | 6.120 | 6.120 | 49,463 | -0.48(-7.27%) |
Dec 17, 2009 | 6.660 | 6.720 | 6.420 | 6.600 | 35,773 | -0.18(-2.65%) |
Dec 16, 2009 | 6.720 | 6.840 | 6.599 | 6.780 | 56,776 | +0.24(+3.67%) |
Dec 15, 2009 | 6.120 | 6.540 | 6.120 | 6.540 | 60,348 | +0.18(+2.83%) |
Dec 14, 2009 | 6.359 | 6.420 | 6.180 | 6.360 | 65,553 | -0.18(-2.75%) |
Dec 11, 2009 | 7.020 | 7.200 | 6.480 | 6.540 | 70,547 | -0.30(-4.38%) |
Dec 10, 2009 | 6.840 | 7.200 | 6.420 | 6.839 | 110,108 | +0.30(+4.58%) |
Dec 09, 2009 | 6.420 | 6.720 | 6.300 | 6.540 | 52,963 | +0.18(+2.83%) |
Dec 08, 2009 | 6.120 | 6.564 | 6.120 | 6.360 | 37,498 | +0.06(+0.95%) |
Dec 07, 2009 | 6.000 | 6.480 | 6.000 | 6.300 | 46,156 | +0.00(+0.00%) |
Dec 04, 2009 | 6.480 | 6.600 | 6.000 | 6.300 | 81,601 | -0.12(-1.87%) |
Dec 03, 2009 | 6.600 | 6.660 | 6.300 | 6.420 | 50,511 | -0.18(-2.73%) |
Dec 02, 2009 | 7.140 | 7.140 | 6.540 | 6.600 | 74,258 | -0.30(-4.35%) |
Dec 01, 2009 | 6.840 | 7.200 | 6.540 | 6.900 | 83,106 | -0.06(-0.86%) |
Nov 30, 2009 | 7.260 | 7.260 | 6.900 | 6.960 | 39,404 | -0.24(-3.33%) |
Nov 27, 2009 | 7.140 | 7.260 | 7.020 | 7.200 | 7,483 | -0.12(-1.64%) |
Nov 25, 2009 | 7.260 | 7.320 | 7.080 | 7.320 | 26,105 | +0.18(+2.52%) |
Nov 24, 2009 | 7.020 | 7.260 | 6.900 | 7.140 | 47,646 | -0.12(-1.65%) |
Nov 23, 2009 | 7.620 | 7.800 | 7.140 | 7.260 | 34,389 | -0.36(-4.72%) |
Nov 20, 2009 | 7.620 | 7.620 | 7.260 | 7.620 | 30,390 | -0.18(-2.31%) |
Nov 19, 2009 | 7.020 | 7.800 | 6.900 | 7.800 | 65,889 | +0.60(+8.33%) |
Nov 18, 2009 | 7.260 | 7.740 | 7.140 | 7.200 | 76,639 | -0.48(-6.25%) |
Nov 17, 2009 | 8.700 | 8.880 | 6.900 | 7.680 | 387,097 | -2.16(-21.95%) |
Nov 16, 2009 | 10.14 | 10.20 | 9.780 | 9.840 | 31,278 | +0.00(+0.00%) |
Nov 13, 2009 | 9.780 | 9.900 | 9.600 | 9.840 | 29,124 | +0.06(+0.61%) |
Nov 12, 2009 | 9.600 | 10.02 | 9.600 | 9.780 | 16,973 | +0.18(+1.87%) |
Nov 11, 2009 | 9.840 | 9.900 | 9.600 | 9.600 | 41,932 | -0.12(-1.23%) |
Nov 10, 2009 | 10.08 | 10.38 | 9.720 | 9.720 | 74,304 | -0.66(-6.36%) |
Nov 09, 2009 | 10.38 | 10.56 | 9.960 | 10.38 | 34,149 | +0.12(+1.17%) |
Nov 06, 2009 | 10.02 | 10.56 | 9.959 | 10.26 | 36,620 | +0.24(+2.40%) |
Nov 05, 2009 | 10.62 | 10.68 | 9.720 | 10.02 | 53,397 | +0.12(+1.21%) |
Nov 04, 2009 | 10.68 | 10.68 | 9.900 | 9.900 | 29,725 | -0.78(-7.30%) |
Nov 03, 2009 | 9.300 | 10.74 | 9.300 | 10.68 | 72,180 | +1.14(+11.95%) |
Nov 02, 2009 | 9.900 | 10.26 | 9.180 | 9.540 | 94,158 | -0.12(-1.24%) |
Oct 30, 2009 | 11.28 | 11.28 | 9.600 | 9.660 | 99,554 | -1.14(-10.56%) |
Oct 29, 2009 | 10.26 | 11.10 | 10.14 | 10.80 | 50,803 | +0.54(+5.26%) |
Oct 28, 2009 | 10.74 | 10.92 | 9.900 | 10.26 | 108,735 | -0.60(-5.52%) |
Oct 27, 2009 | 11.40 | 11.40 | 10.86 | 10.86 | 64,364 | -0.54(-4.74%) |
Oct 26, 2009 | 12.06 | 12.30 | 10.92 | 11.40 | 108,453 | -0.84(-6.86%) |
Oct 23, 2009 | 12.42 | 12.42 | 12.00 | 12.24 | 71,590 | -0.78(-5.99%) |
Oct 22, 2009 | 12.24 | 13.08 | 12.24 | 13.02 | 59,822 | +0.54(+4.33%) |
Oct 21, 2009 | 12.84 | 12.96 | 12.36 | 12.48 | 45,378 | -0.66(-5.02%) |
Oct 20, 2009 | 12.24 | 13.14 | 12.24 | 13.14 | 111,715 | +0.54(+4.29%) |
Oct 19, 2009 | 13.68 | 13.80 | 12.42 | 12.60 | 131,103 | -1.32(-9.48%) |
Oct 16, 2009 | 14.34 | 14.46 | 13.62 | 13.92 | 134,012 | -0.42(-2.93%) |
Oct 15, 2009 | 13.26 | 14.34 | 12.84 | 14.34 | 218,835 | +1.08(+8.14%) |
Oct 14, 2009 | 12.84 | 13.26 | 12.48 | 13.26 | 74,648 | +0.48(+3.76%) |
Oct 13, 2009 | 12.96 | 13.08 | 12.18 | 12.78 | 68,841 | -0.12(-0.93%) |
Oct 12, 2009 | 13.20 | 13.38 | 12.72 | 12.90 | 68,324 | +0.12(+0.94%) |
Oct 09, 2009 | 13.02 | 13.62 | 12.78 | 12.78 | 100,632 | -0.06(-0.47%) |
Oct 08, 2009 | 12.30 | 13.14 | 12.18 | 12.84 | 139,451 | +0.72(+5.94%) |
Oct 07, 2009 | 12.36 | 12.42 | 11.94 | 12.12 | 32,662 | -0.12(-0.98%) |
Oct 06, 2009 | 12.00 | 12.42 | 11.88 | 12.24 | 80,694 | +0.18(+1.49%) |
Oct 05, 2009 | 12.42 | 12.60 | 11.88 | 12.06 | 60,015 | -0.78(-6.07%) |
Oct 02, 2009 | 11.10 | 12.84 | 10.80 | 12.84 | 74,839 | +1.02(+8.63%) |