Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.220 | 9.010 | 9.010 | 9.010 | 48,800 | -0.19(-2.07%) |
Dec 30, 2009 | 9.190 | 9.360 | 9.030 | 9.200 | 46,506 | -0.05(-0.54%) |
Dec 29, 2009 | 9.180 | 9.370 | 9.060 | 9.250 | 47,335 | -0.03(-0.32%) |
Dec 28, 2009 | 9.140 | 9.380 | 9.000 | 9.280 | 34,102 | +0.17(+1.87%) |
Dec 24, 2009 | 8.960 | 9.220 | 8.900 | 9.110 | 29,959 | +0.21(+2.36%) |
Dec 23, 2009 | 8.560 | 8.940 | 8.460 | 8.900 | 47,820 | +0.45(+5.33%) |
Dec 22, 2009 | 8.280 | 8.500 | 8.200 | 8.450 | 101,821 | +0.22(+2.67%) |
Dec 21, 2009 | 8.360 | 8.360 | 8.100 | 8.230 | 51,047 | -0.08(-0.96%) |
Dec 18, 2009 | 8.430 | 8.550 | 8.140 | 8.310 | 233,616 | -0.04(-0.48%) |
Dec 17, 2009 | 8.030 | 8.430 | 7.960 | 8.350 | 56,159 | +0.24(+2.96%) |
Dec 16, 2009 | 8.170 | 8.310 | 8.090 | 8.110 | 66,682 | +0.06(+0.75%) |
Dec 15, 2009 | 7.690 | 8.090 | 7.540 | 8.050 | 103,908 | +0.35(+4.55%) |
Dec 14, 2009 | 7.480 | 7.720 | 7.480 | 7.700 | 43,023 | +0.26(+3.49%) |
Dec 11, 2009 | 7.560 | 7.570 | 7.330 | 7.440 | 49,796 | -0.07(-0.93%) |
Dec 10, 2009 | 7.990 | 8.000 | 7.450 | 7.510 | 124,287 | -0.43(-5.42%) |
Dec 09, 2009 | 7.740 | 7.980 | 7.600 | 7.940 | 48,523 | +0.23(+2.98%) |
Dec 08, 2009 | 7.740 | 8.050 | 7.590 | 7.710 | 71,406 | -0.11(-1.41%) |
Dec 07, 2009 | 7.630 | 8.030 | 7.590 | 7.820 | 41,152 | +0.21(+2.76%) |
Dec 04, 2009 | 7.260 | 7.650 | 7.220 | 7.610 | 123,712 | +0.55(+7.79%) |
Dec 03, 2009 | 7.000 | 7.300 | 6.990 | 7.060 | 104,281 | +0.08(+1.15%) |
Dec 02, 2009 | 6.880 | 7.100 | 6.730 | 6.980 | 151,166 | +0.08(+1.16%) |
Dec 01, 2009 | 7.010 | 7.070 | 6.590 | 6.900 | 115,849 | -0.09(-1.29%) |
Nov 30, 2009 | 6.750 | 7.040 | 6.140 | 6.990 | 204,756 | +0.21(+3.10%) |
Nov 27, 2009 | 6.760 | 7.000 | 6.760 | 6.780 | 54,640 | -0.41(-5.70%) |
Nov 25, 2009 | 7.250 | 7.250 | 7.070 | 7.190 | 115,783 | -0.02(-0.28%) |
Nov 24, 2009 | 7.160 | 7.340 | 6.890 | 7.210 | 116,404 | +0.09(+1.26%) |
Nov 23, 2009 | 6.910 | 7.210 | 6.850 | 7.120 | 128,027 | +0.30(+4.40%) |
Nov 20, 2009 | 7.100 | 7.200 | 6.750 | 6.820 | 227,170 | -0.35(-4.88%) |
Nov 19, 2009 | 7.050 | 7.220 | 6.890 | 7.170 | 95,201 | +0.04(+0.56%) |
Nov 18, 2009 | 7.230 | 7.250 | 6.990 | 7.130 | 113,724 | -0.13(-1.79%) |
Nov 17, 2009 | 7.320 | 7.320 | 7.100 | 7.260 | 130,043 | -0.02(-0.27%) |
Nov 16, 2009 | 7.300 | 7.380 | 7.060 | 7.280 | 453,617 | -0.01(-0.14%) |
Nov 13, 2009 | 7.160 | 7.330 | 7.130 | 7.290 | 112,460 | +0.10(+1.39%) |
Nov 12, 2009 | 7.250 | 7.380 | 7.060 | 7.190 | 206,696 | -0.12(-1.64%) |
Nov 11, 2009 | 7.720 | 7.750 | 6.950 | 7.310 | 136,690 | -0.28(-3.69%) |
Nov 10, 2009 | 7.840 | 8.240 | 7.550 | 7.590 | 71,505 | -0.29(-3.68%) |
Nov 09, 2009 | 7.540 | 7.890 | 7.500 | 7.880 | 95,659 | +0.48(+6.49%) |
Nov 06, 2009 | 7.360 | 7.610 | 7.210 | 7.400 | 61,528 | -0.09(-1.20%) |
Nov 05, 2009 | 7.290 | 7.610 | 7.290 | 7.490 | 103,121 | +0.34(+4.76%) |
Nov 04, 2009 | 7.510 | 7.890 | 7.140 | 7.150 | 119,575 | -0.31(-4.16%) |
Nov 03, 2009 | 7.020 | 7.460 | 6.930 | 7.460 | 126,382 | +0.33(+4.63%) |
Nov 02, 2009 | 7.330 | 7.490 | 6.950 | 7.130 | 167,738 | -0.22(-2.99%) |
Oct 30, 2009 | 7.720 | 7.910 | 6.150 | 7.350 | 237,705 | -0.44(-5.65%) |
Oct 29, 2009 | 7.600 | 8.180 | 7.440 | 7.790 | 238,343 | +0.54(+7.45%) |
Oct 28, 2009 | 8.090 | 8.090 | 7.170 | 7.250 | 172,597 | -0.88(-10.82%) |
Oct 27, 2009 | 8.770 | 8.920 | 7.850 | 8.130 | 218,134 | -0.54(-6.23%) |
Oct 26, 2009 | 9.330 | 9.600 | 8.500 | 8.670 | 262,370 | -0.58(-6.27%) |
Oct 23, 2009 | 9.210 | 9.380 | 9.110 | 9.250 | 273,419 | +0.35(+3.93%) |
Oct 22, 2009 | 8.670 | 8.950 | 8.340 | 8.900 | 126,877 | +0.25(+2.89%) |
Oct 21, 2009 | 8.500 | 8.980 | 8.500 | 8.650 | 131,210 | +0.13(+1.53%) |
Oct 20, 2009 | 8.540 | 8.630 | 8.510 | 8.520 | 110,468 | -0.10(-1.16%) |
Oct 19, 2009 | 8.580 | 8.700 | 8.480 | 8.620 | 117,497 | +0.07(+0.82%) |
Oct 16, 2009 | 8.670 | 8.680 | 8.370 | 8.550 | 329,671 | -0.12(-1.38%) |
Oct 15, 2009 | 8.620 | 8.830 | 8.430 | 8.670 | 158,782 | -0.03(-0.34%) |
Oct 14, 2009 | 8.700 | 8.930 | 8.600 | 8.700 | 205,026 | +0.07(+0.81%) |
Oct 13, 2009 | 8.840 | 8.840 | 8.400 | 8.630 | 106,999 | -0.19(-2.15%) |
Oct 12, 2009 | 8.940 | 8.980 | 8.610 | 8.820 | 218,788 | +0.18(+2.08%) |
Oct 09, 2009 | 8.570 | 8.680 | 8.400 | 8.640 | 101,575 | +0.15(+1.77%) |
Oct 08, 2009 | 8.500 | 8.760 | 8.370 | 8.490 | 264,298 | +0.13(+1.56%) |
Oct 07, 2009 | 8.010 | 8.489 | 7.960 | 8.360 | 259,696 | +0.35(+4.37%) |
Oct 06, 2009 | 7.650 | 8.140 | 7.590 | 8.010 | 457,742 | +0.42(+5.53%) |
Oct 05, 2009 | 7.120 | 7.700 | 7.040 | 7.590 | 170,865 | +0.51(+7.20%) |
Oct 02, 2009 | 6.950 | 7.240 | 6.700 | 7.080 | 164,927 | +0.01(+0.14%) |