Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.456 | 9.239 | 9.239 | 9.239 | 2,140,245 | -0.19(-2.05%) |
Dec 30, 2009 | 9.310 | 9.442 | 9.310 | 9.433 | 632,494 | +0.11(+1.21%) |
Dec 29, 2009 | 9.456 | 9.456 | 9.315 | 9.319 | 696,974 | -0.12(-1.25%) |
Dec 28, 2009 | 9.338 | 9.437 | 9.319 | 9.437 | 880,290 | +0.14(+1.52%) |
Dec 24, 2009 | 9.230 | 9.319 | 9.150 | 9.296 | 188,074 | +0.06(+0.61%) |
Dec 23, 2009 | 9.234 | 9.263 | 9.093 | 9.239 | 810,723 | +0.04(+0.46%) |
Dec 22, 2009 | 9.126 | 9.201 | 9.013 | 9.197 | 785,330 | +0.11(+1.19%) |
Dec 21, 2009 | 9.131 | 9.197 | 9.008 | 9.088 | 869,441 | +0.03(+0.31%) |
Dec 18, 2009 | 8.909 | 9.088 | 8.838 | 9.060 | 3,010,861 | +0.16(+1.80%) |
Dec 17, 2009 | 8.923 | 8.947 | 8.796 | 8.900 | 530,082 | -0.10(-1.10%) |
Dec 16, 2009 | 9.065 | 9.079 | 8.951 | 8.999 | 1,171,615 | -0.04(-0.47%) |
Dec 15, 2009 | 8.819 | 9.041 | 8.740 | 9.041 | 1,177,940 | +0.22(+2.46%) |
Dec 14, 2009 | 8.796 | 8.824 | 8.673 | 8.824 | 675,962 | +0.10(+1.19%) |
Dec 11, 2009 | 8.824 | 8.838 | 8.669 | 8.720 | 550,673 | -0.04(-0.43%) |
Dec 10, 2009 | 8.744 | 8.796 | 8.654 | 8.758 | 1,097,438 | +0.06(+0.71%) |
Dec 09, 2009 | 8.659 | 8.796 | 8.560 | 8.697 | 1,016,807 | +0.01(+0.11%) |
Dec 08, 2009 | 8.702 | 8.772 | 8.588 | 8.687 | 1,543,639 | -0.11(-1.23%) |
Dec 07, 2009 | 8.801 | 8.881 | 8.763 | 8.796 | 1,279,300 | -0.07(-0.74%) |
Dec 04, 2009 | 8.758 | 8.923 | 8.683 | 8.862 | 1,195,711 | +0.16(+1.84%) |
Dec 03, 2009 | 8.598 | 8.763 | 8.598 | 8.702 | 1,131,851 | +0.11(+1.32%) |
Dec 02, 2009 | 8.409 | 8.607 | 8.343 | 8.588 | 1,407,229 | +0.20(+2.36%) |
Dec 01, 2009 | 8.249 | 8.409 | 8.249 | 8.390 | 712,429 | +0.17(+2.07%) |
Nov 30, 2009 | 8.253 | 8.253 | 8.046 | 8.220 | 913,560 | -0.06(-0.68%) |
Nov 27, 2009 | 8.296 | 8.456 | 8.140 | 8.277 | 663,616 | -0.22(-2.61%) |
Nov 25, 2009 | 8.489 | 8.518 | 8.423 | 8.499 | 630,971 | +0.00(+0.00%) |
Nov 24, 2009 | 8.489 | 8.555 | 8.371 | 8.499 | 836,283 | -0.00(-0.06%) |
Nov 23, 2009 | 8.489 | 8.546 | 8.433 | 8.503 | 863,345 | +0.09(+1.12%) |
Nov 20, 2009 | 8.419 | 8.522 | 8.343 | 8.409 | 656,457 | -0.08(-0.89%) |
Nov 19, 2009 | 8.489 | 8.522 | 8.343 | 8.485 | 891,719 | -0.08(-0.88%) |
Nov 18, 2009 | 8.749 | 8.772 | 8.555 | 8.560 | 1,393,502 | -0.18(-2.10%) |
Nov 17, 2009 | 8.626 | 8.777 | 8.602 | 8.744 | 1,200,844 | +0.05(+0.60%) |
Nov 16, 2009 | 8.489 | 8.711 | 8.419 | 8.692 | 1,223,870 | +0.24(+2.85%) |
Nov 13, 2009 | 8.395 | 8.489 | 8.296 | 8.452 | 994,662 | +0.06(+0.73%) |
Nov 12, 2009 | 8.494 | 8.612 | 8.367 | 8.390 | 1,177,228 | -0.15(-1.71%) |
Nov 11, 2009 | 8.489 | 8.588 | 8.414 | 8.536 | 1,122,549 | +0.12(+1.40%) |
Nov 10, 2009 | 8.320 | 8.456 | 8.263 | 8.419 | 1,065,795 | +0.07(+0.85%) |
Nov 09, 2009 | 8.187 | 8.353 | 8.126 | 8.348 | 902,897 | +0.23(+2.79%) |
Nov 06, 2009 | 8.136 | 8.211 | 7.980 | 8.121 | 1,032,090 | -0.04(-0.46%) |
Nov 05, 2009 | 8.338 | 8.338 | 8.117 | 8.159 | 1,669,353 | -0.08(-1.03%) |
Nov 04, 2009 | 8.536 | 8.560 | 8.235 | 8.244 | 1,806,514 | -0.25(-2.89%) |
Nov 03, 2009 | 8.154 | 8.494 | 8.098 | 8.489 | 1,105,324 | +0.32(+3.93%) |
Nov 02, 2009 | 7.956 | 8.207 | 7.782 | 8.169 | 1,459,425 | +0.02(+0.29%) |
Oct 30, 2009 | 8.348 | 8.452 | 8.117 | 8.145 | 1,537,482 | -0.25(-3.03%) |
Oct 29, 2009 | 8.461 | 8.579 | 8.093 | 8.400 | 1,953,462 | +0.43(+5.38%) |
Oct 28, 2009 | 8.428 | 8.461 | 7.971 | 7.971 | 1,674,444 | -0.42(-4.95%) |
Oct 27, 2009 | 8.716 | 8.716 | 8.386 | 8.386 | 1,781,445 | -0.34(-3.89%) |
Oct 26, 2009 | 8.725 | 8.857 | 8.607 | 8.725 | 1,217,507 | -0.03(-0.32%) |
Oct 23, 2009 | 8.706 | 8.805 | 8.636 | 8.753 | 917,949 | +0.01(+0.16%) |
Oct 22, 2009 | 8.683 | 8.805 | 8.588 | 8.739 | 1,682,704 | +0.08(+0.93%) |
Oct 21, 2009 | 8.640 | 8.777 | 8.593 | 8.659 | 1,153,733 | +0.03(+0.38%) |
Oct 20, 2009 | 8.536 | 8.862 | 8.518 | 8.626 | 1,966,014 | -0.24(-2.71%) |
Oct 19, 2009 | 8.895 | 8.985 | 8.796 | 8.867 | 1,132,311 | -0.07(-0.74%) |
Oct 16, 2009 | 9.032 | 9.032 | 8.881 | 8.933 | 805,458 | -0.16(-1.76%) |
Oct 15, 2009 | 8.937 | 9.093 | 8.937 | 9.093 | 733,770 | +0.08(+0.94%) |
Oct 14, 2009 | 9.065 | 9.126 | 8.933 | 9.008 | 899,062 | -0.00(-0.05%) |
Oct 13, 2009 | 8.999 | 9.027 | 8.824 | 9.013 | 940,957 | +0.02(+0.26%) |
Oct 12, 2009 | 8.824 | 9.187 | 8.810 | 8.989 | 1,138,952 | -0.30(-3.25%) |
Oct 09, 2009 | 9.145 | 9.301 | 9.098 | 9.291 | 589,207 | +0.11(+1.18%) |
Oct 08, 2009 | 9.093 | 9.239 | 9.022 | 9.183 | 1,275,335 | +0.12(+1.30%) |
Oct 07, 2009 | 8.966 | 9.065 | 8.815 | 9.065 | 1,128,401 | +0.06(+0.63%) |
Oct 06, 2009 | 9.008 | 9.206 | 8.852 | 9.008 | 1,011,432 | +0.02(+0.26%) |
Oct 05, 2009 | 8.857 | 8.985 | 8.598 | 8.985 | 905,560 | +0.19(+2.20%) |
Oct 02, 2009 | 8.829 | 8.994 | 8.758 | 8.791 | 1,288,152 | -0.05(-0.53%) |