Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.008 | 7.970 | 7.970 | 7.970 | 539,561 | -0.03(-0.36%) |
Dec 30, 2009 | 8.056 | 8.113 | 7.904 | 7.999 | 364,726 | -0.10(-1.18%) |
Dec 29, 2009 | 8.142 | 8.247 | 8.066 | 8.094 | 428,826 | -0.04(-0.47%) |
Dec 28, 2009 | 8.275 | 8.380 | 8.047 | 8.132 | 499,143 | -0.10(-1.27%) |
Dec 24, 2009 | 8.399 | 8.399 | 8.208 | 8.237 | 137,003 | -0.10(-1.26%) |
Dec 23, 2009 | 8.218 | 8.523 | 8.008 | 8.342 | 773,534 | +0.12(+1.51%) |
Dec 22, 2009 | 8.408 | 8.408 | 8.008 | 8.218 | 642,471 | -0.34(-4.00%) |
Dec 21, 2009 | 8.408 | 8.608 | 8.280 | 8.561 | 935,301 | +0.25(+2.98%) |
Dec 18, 2009 | 8.085 | 8.380 | 7.999 | 8.313 | 1,589,978 | +0.32(+4.05%) |
Dec 17, 2009 | 8.104 | 8.256 | 7.904 | 7.989 | 1,973,208 | -0.14(-1.76%) |
Dec 16, 2009 | 8.056 | 8.170 | 7.999 | 8.132 | 398,295 | +0.09(+1.07%) |
Dec 15, 2009 | 8.266 | 8.266 | 7.989 | 8.047 | 570,286 | -0.23(-2.76%) |
Dec 14, 2009 | 8.094 | 8.285 | 8.085 | 8.275 | 593,962 | +0.32(+4.07%) |
Dec 11, 2009 | 7.761 | 7.951 | 7.685 | 7.951 | 1,102,642 | +0.20(+2.58%) |
Dec 10, 2009 | 7.932 | 8.056 | 7.685 | 7.751 | 423,089 | -0.16(-2.05%) |
Dec 09, 2009 | 8.028 | 8.094 | 7.808 | 7.913 | 589,348 | -0.13(-1.66%) |
Dec 08, 2009 | 8.161 | 8.180 | 7.904 | 8.047 | 592,589 | -0.14(-1.74%) |
Dec 07, 2009 | 8.227 | 8.332 | 8.108 | 8.189 | 488,331 | -0.09(-1.04%) |
Dec 04, 2009 | 8.123 | 8.285 | 7.989 | 8.275 | 1,123,546 | +0.44(+5.59%) |
Dec 03, 2009 | 8.008 | 8.094 | 7.808 | 7.837 | 640,520 | -0.16(-2.02%) |
Dec 02, 2009 | 7.951 | 8.094 | 7.913 | 7.999 | 572,923 | +0.06(+0.72%) |
Dec 01, 2009 | 7.885 | 8.037 | 7.789 | 7.942 | 902,239 | +0.16(+2.08%) |
Nov 30, 2009 | 7.847 | 7.885 | 7.647 | 7.780 | 971,564 | -0.11(-1.45%) |
Nov 27, 2009 | 7.808 | 8.094 | 7.647 | 7.894 | 466,198 | -0.31(-3.83%) |
Nov 25, 2009 | 8.218 | 8.342 | 8.151 | 8.208 | 695,689 | +0.08(+0.94%) |
Nov 24, 2009 | 8.218 | 8.256 | 7.999 | 8.132 | 737,322 | -0.03(-0.35%) |
Nov 23, 2009 | 8.399 | 8.551 | 8.094 | 8.161 | 2,095,696 | -0.18(-2.17%) |
Nov 20, 2009 | 8.218 | 8.380 | 7.951 | 8.342 | 1,165,691 | +0.12(+1.51%) |
Nov 19, 2009 | 8.837 | 8.856 | 8.151 | 8.218 | 2,291,117 | -0.76(-8.48%) |
Nov 18, 2009 | 9.142 | 9.294 | 8.808 | 8.980 | 1,311,757 | -0.19(-2.08%) |
Nov 17, 2009 | 9.046 | 9.170 | 8.904 | 9.170 | 1,002,092 | +0.03(+0.31%) |
Nov 16, 2009 | 9.275 | 9.427 | 9.085 | 9.142 | 1,398,913 | +0.09(+0.95%) |
Nov 13, 2009 | 8.808 | 9.065 | 8.770 | 9.056 | 2,510,292 | +0.40(+4.62%) |
Nov 12, 2009 | 8.694 | 8.875 | 8.570 | 8.656 | 2,161,201 | +0.10(+1.11%) |
Nov 11, 2009 | 8.151 | 8.611 | 8.123 | 8.561 | 2,549,251 | +0.55(+6.90%) |
Nov 10, 2009 | 7.770 | 8.008 | 7.628 | 8.008 | 2,684,789 | +0.23(+2.94%) |
Nov 09, 2009 | 7.561 | 7.866 | 7.519 | 7.780 | 1,386,832 | +0.44(+5.97%) |
Nov 06, 2009 | 7.228 | 7.428 | 7.142 | 7.342 | 910,981 | +0.25(+3.49%) |
Nov 05, 2009 | 7.237 | 7.418 | 7.066 | 7.094 | 858,748 | -0.07(-0.93%) |
Nov 04, 2009 | 7.294 | 7.428 | 7.056 | 7.161 | 1,807,656 | -0.03(-0.40%) |
Nov 03, 2009 | 6.761 | 7.285 | 6.675 | 7.190 | 2,077,330 | +0.28(+3.99%) |
Nov 02, 2009 | 7.056 | 7.123 | 6.599 | 6.913 | 2,370,011 | -0.10(-1.36%) |
Oct 30, 2009 | 7.561 | 7.637 | 6.932 | 7.009 | 3,111,329 | -0.67(-8.68%) |
Oct 29, 2009 | 7.704 | 8.037 | 7.380 | 7.675 | 4,108,953 | +0.32(+4.40%) |
Oct 28, 2009 | 8.666 | 8.751 | 7.228 | 7.351 | 4,749,009 | -1.01(-12.07%) |
Oct 27, 2009 | 9.627 | 9.761 | 8.351 | 8.361 | 4,581,500 | -1.81(-17.79%) |
Oct 26, 2009 | 10.40 | 10.70 | 10.11 | 10.17 | 1,096,542 | -0.24(-2.29%) |
Oct 23, 2009 | 10.74 | 10.76 | 10.41 | 10.41 | 667,447 | -0.32(-3.02%) |
Oct 22, 2009 | 10.44 | 10.81 | 10.18 | 10.73 | 564,022 | +0.31(+3.02%) |
Oct 21, 2009 | 10.47 | 10.88 | 10.33 | 10.42 | 1,248,544 | -0.11(-1.08%) |
Oct 20, 2009 | 10.42 | 10.59 | 10.38 | 10.53 | 739,781 | -0.21(-1.95%) |
Oct 19, 2009 | 10.96 | 11.00 | 10.68 | 10.74 | 566,528 | -0.14(-1.31%) |
Oct 16, 2009 | 10.82 | 10.97 | 10.60 | 10.88 | 1,077,739 | -0.09(-0.78%) |
Oct 15, 2009 | 10.88 | 11.02 | 10.65 | 10.97 | 888,379 | +0.01(+0.09%) |
Oct 14, 2009 | 10.74 | 11.06 | 10.67 | 10.96 | 1,132,984 | +0.49(+4.64%) |
Oct 13, 2009 | 10.41 | 10.71 | 10.27 | 10.47 | 1,057,316 | +0.05(+0.46%) |
Oct 12, 2009 | 10.48 | 10.57 | 10.25 | 10.43 | 1,004,785 | +0.15(+1.48%) |
Oct 09, 2009 | 10.20 | 10.30 | 9.951 | 10.27 | 995,935 | +0.14(+1.41%) |
Oct 08, 2009 | 10.15 | 10.47 | 10.11 | 10.13 | 1,139,513 | +0.09(+0.85%) |
Oct 07, 2009 | 10.21 | 10.41 | 9.932 | 10.05 | 897,702 | -0.19(-1.86%) |
Oct 06, 2009 | 10.05 | 10.42 | 9.951 | 10.24 | 1,173,530 | +0.30(+3.07%) |
Oct 05, 2009 | 9.542 | 9.970 | 9.484 | 9.932 | 928,615 | +0.50(+5.25%) |
Oct 02, 2009 | 9.304 | 9.846 | 9.151 | 9.437 | 1,721,306 | -0.10(-1.00%) |