Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.470 | 7.630 | 7.630 | 7.630 | 241,800 | -0.86(-10.13%) |
Dec 30, 2009 | 8.500 | 8.580 | 8.320 | 8.490 | 21,218 | -0.15(-1.74%) |
Dec 29, 2009 | 8.360 | 8.649 | 8.360 | 8.640 | 29,433 | +0.26(+3.10%) |
Dec 28, 2009 | 8.510 | 8.730 | 8.346 | 8.380 | 43,756 | -0.18(-2.10%) |
Dec 24, 2009 | 8.590 | 8.700 | 8.550 | 8.560 | 5,800 | +0.07(+0.82%) |
Dec 23, 2009 | 8.790 | 8.790 | 8.450 | 8.490 | 12,091 | +0.00(+0.00%) |
Dec 22, 2009 | 8.500 | 8.740 | 8.410 | 8.490 | 12,500 | +0.07(+0.83%) |
Dec 21, 2009 | 8.250 | 8.560 | 8.250 | 8.420 | 8,298 | +0.22(+2.68%) |
Dec 18, 2009 | 8.240 | 8.260 | 8.200 | 8.200 | 5,986 | -0.08(-0.96%) |
Dec 17, 2009 | 8.250 | 8.350 | 8.210 | 8.280 | 22,748 | -0.04(-0.48%) |
Dec 16, 2009 | 8.510 | 8.590 | 8.170 | 8.320 | 77,840 | -0.19(-2.23%) |
Dec 15, 2009 | 8.750 | 8.800 | 8.500 | 8.510 | 28,211 | -0.29(-3.30%) |
Dec 14, 2009 | 8.820 | 8.970 | 8.670 | 8.800 | 19,088 | +0.00(+0.00%) |
Dec 11, 2009 | 8.870 | 8.920 | 8.700 | 8.800 | 20,450 | -0.03(-0.34%) |
Dec 10, 2009 | 9.070 | 9.230 | 8.730 | 8.830 | 53,612 | -0.22(-2.43%) |
Dec 09, 2009 | 8.910 | 9.250 | 8.880 | 9.050 | 47,811 | +0.05(+0.56%) |
Dec 08, 2009 | 8.660 | 9.080 | 8.520 | 9.000 | 76,785 | +0.40(+4.65%) |
Dec 07, 2009 | 9.050 | 9.120 | 8.520 | 8.600 | 64,094 | -0.39(-4.34%) |
Dec 04, 2009 | 9.040 | 9.130 | 8.812 | 8.990 | 30,270 | +0.09(+1.01%) |
Dec 03, 2009 | 8.090 | 9.140 | 8.090 | 8.900 | 126,081 | +0.77(+9.47%) |
Dec 02, 2009 | 8.100 | 8.190 | 8.030 | 8.130 | 19,404 | +0.02(+0.25%) |
Dec 01, 2009 | 8.060 | 8.250 | 7.970 | 8.110 | 17,698 | +0.10(+1.25%) |
Nov 30, 2009 | 8.140 | 8.140 | 7.860 | 8.010 | 28,203 | -0.06(-0.74%) |
Nov 27, 2009 | 7.900 | 8.070 | 7.750 | 8.070 | 11,014 | +0.04(+0.50%) |
Nov 25, 2009 | 8.070 | 8.070 | 7.900 | 8.030 | 19,868 | -0.09(-1.11%) |
Nov 24, 2009 | 8.150 | 8.270 | 8.110 | 8.120 | 18,240 | -0.03(-0.37%) |
Nov 23, 2009 | 8.020 | 8.250 | 8.020 | 8.150 | 35,426 | +0.12(+1.49%) |
Nov 20, 2009 | 8.030 | 8.120 | 7.899 | 8.030 | 15,330 | -0.08(-0.99%) |
Nov 19, 2009 | 8.210 | 8.290 | 7.990 | 8.110 | 40,520 | +0.06(+0.75%) |
Nov 18, 2009 | 8.030 | 8.130 | 7.860 | 8.050 | 24,390 | +0.03(+0.37%) |
Nov 17, 2009 | 8.250 | 8.330 | 7.970 | 8.020 | 28,091 | -0.06(-0.74%) |
Nov 16, 2009 | 8.370 | 8.750 | 8.080 | 8.080 | 64,293 | -0.23(-2.77%) |
Nov 13, 2009 | 7.900 | 8.400 | 7.800 | 8.310 | 30,452 | +0.35(+4.40%) |
Nov 12, 2009 | 7.952 | 8.100 | 7.870 | 7.960 | 22,523 | -0.10(-1.24%) |
Nov 11, 2009 | 8.100 | 8.100 | 7.660 | 8.060 | 27,138 | +0.10(+1.26%) |
Nov 10, 2009 | 8.270 | 8.272 | 7.840 | 7.960 | 59,402 | -0.33(-3.98%) |
Nov 09, 2009 | 7.520 | 8.400 | 7.520 | 8.290 | 110,305 | +0.79(+10.53%) |
Nov 06, 2009 | 7.250 | 7.638 | 7.250 | 7.500 | 39,024 | +0.22(+3.02%) |
Nov 05, 2009 | 7.140 | 7.330 | 7.140 | 7.280 | 26,096 | +0.08(+1.11%) |
Nov 04, 2009 | 7.380 | 7.400 | 7.110 | 7.200 | 50,217 | -0.16(-2.17%) |
Nov 03, 2009 | 7.330 | 7.602 | 7.320 | 7.360 | 22,959 | -0.15(-2.00%) |
Nov 02, 2009 | 7.150 | 7.570 | 7.150 | 7.510 | 58,205 | +0.19(+2.60%) |
Oct 30, 2009 | 7.430 | 7.710 | 7.240 | 7.320 | 103,026 | -0.47(-6.03%) |
Oct 29, 2009 | 7.350 | 7.980 | 7.290 | 7.790 | 254,274 | +0.52(+7.15%) |
Oct 28, 2009 | 6.630 | 7.600 | 6.580 | 7.270 | 407,109 | +0.96(+15.21%) |
Oct 27, 2009 | 6.050 | 6.560 | 6.050 | 6.310 | 94,828 | +0.20(+3.27%) |
Oct 26, 2009 | 6.340 | 6.380 | 6.110 | 6.110 | 27,866 | -0.17(-2.71%) |
Oct 23, 2009 | 6.200 | 6.350 | 6.150 | 6.280 | 80,491 | +0.13(+2.11%) |
Oct 22, 2009 | 6.100 | 6.210 | 6.020 | 6.150 | 10,530 | +0.04(+0.65%) |
Oct 21, 2009 | 6.180 | 6.187 | 6.070 | 6.110 | 47,916 | -0.02(-0.33%) |
Oct 20, 2009 | 6.150 | 6.220 | 6.100 | 6.130 | 52,835 | -0.09(-1.45%) |
Oct 19, 2009 | 6.230 | 6.230 | 6.150 | 6.220 | 28,371 | +0.01(+0.16%) |
Oct 16, 2009 | 6.310 | 6.320 | 6.150 | 6.210 | 17,926 | +0.01(+0.16%) |
Oct 15, 2009 | 6.110 | 6.200 | 6.070 | 6.200 | 42,668 | +0.07(+1.14%) |
Oct 14, 2009 | 6.160 | 6.230 | 5.920 | 6.130 | 87,631 | -0.07(-1.06%) |
Oct 13, 2009 | 6.150 | 6.240 | 6.140 | 6.196 | 26,227 | +0.04(+0.58%) |
Oct 12, 2009 | 6.150 | 6.220 | 6.099 | 6.160 | 40,665 | -0.07(-1.09%) |
Oct 09, 2009 | 6.180 | 6.250 | 6.160 | 6.228 | 9,551 | +0.03(+0.52%) |
Oct 08, 2009 | 6.390 | 6.409 | 6.160 | 6.196 | 36,150 | -0.11(-1.81%) |
Oct 07, 2009 | 6.380 | 6.380 | 6.300 | 6.310 | 9,178 | -0.05(-0.79%) |
Oct 06, 2009 | 6.472 | 6.480 | 6.340 | 6.360 | 25,205 | +0.04(+0.63%) |
Oct 05, 2009 | 6.440 | 6.490 | 6.270 | 6.320 | 18,339 | +0.06(+0.96%) |
Oct 02, 2009 | 6.460 | 6.470 | 6.071 | 6.260 | 79,808 | -0.24(-3.69%) |