Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.901 | 8.996 | 8.996 | 8.996 | 1,373 | +0.27(+3.08%) |
Dec 30, 2009 | 8.552 | 8.871 | 8.518 | 8.727 | 2,643 | +0.09(+1.01%) |
Dec 29, 2009 | 8.613 | 8.910 | 8.299 | 8.639 | 5,466 | +0.38(+4.66%) |
Dec 28, 2009 | 8.264 | 8.264 | 8.255 | 8.255 | 1,030 | -0.26(-3.08%) |
Dec 24, 2009 | 8.683 | 8.683 | 8.517 | 8.517 | 240 | +0.25(+3.07%) |
Dec 23, 2009 | 8.569 | 8.569 | 8.264 | 8.264 | 6,268 | -0.17(-1.97%) |
Dec 22, 2009 | 8.473 | 8.473 | 8.430 | 8.430 | 4,767 | -0.03(-0.31%) |
Dec 21, 2009 | 8.159 | 8.500 | 8.159 | 8.456 | 13,714 | +0.19(+2.30%) |
Dec 17, 2009 | 7.958 | 8.265 | 8.265 | 8.265 | 4,006 | +0.35(+4.38%) |
Dec 16, 2009 | 8.133 | 8.150 | 7.809 | 7.919 | 8,273 | -0.22(-2.74%) |
Dec 15, 2009 | 8.080 | 8.465 | 7.792 | 8.141 | 3,432 | +0.17(+2.19%) |
Dec 14, 2009 | 8.045 | 8.045 | 7.967 | 7.967 | 6,609 | -0.17(-2.15%) |
Dec 11, 2009 | 8.072 | 8.211 | 8.072 | 8.141 | 10,417 | +0.02(+0.22%) |
Dec 10, 2009 | 7.871 | 8.124 | 7.871 | 8.124 | 13,352 | +0.00(+0.00%) |
Dec 09, 2009 | 8.325 | 8.500 | 7.941 | 8.124 | 10,959 | -0.33(-3.93%) |
Dec 08, 2009 | 8.386 | 8.456 | 8.072 | 8.456 | 78,562 | +0.49(+6.14%) |
Dec 07, 2009 | 8.054 | 8.054 | 7.967 | 7.967 | 228 | -0.21(-2.62%) |
Dec 04, 2009 | 8.181 | 8.181 | 8.181 | 8.181 | 778 | +0.23(+2.91%) |
Dec 02, 2009 | 7.879 | 7.949 | 7.949 | 7.949 | 1,602 | +0.07(+0.89%) |
Dec 01, 2009 | 7.530 | 7.879 | 7.512 | 7.879 | 999 | +0.01(+0.11%) |
Nov 30, 2009 | 8.028 | 8.028 | 7.871 | 7.871 | 1,259 | +0.00(+0.00%) |
Nov 27, 2009 | 7.530 | 8.037 | 7.512 | 7.871 | 1,404 | -0.26(-3.22%) |
Nov 24, 2009 | 8.133 | 8.133 | 8.133 | 8.133 | 44,073 | -0.00(-0.05%) |
Nov 23, 2009 | 8.137 | 8.137 | 8.137 | 8.137 | 228 | -0.16(-1.95%) |
Nov 20, 2009 | 8.281 | 8.299 | 8.281 | 8.299 | 686 | +0.09(+1.06%) |
Nov 19, 2009 | 8.386 | 8.386 | 8.203 | 8.211 | 1,060 | +0.09(+1.08%) |
Nov 18, 2009 | 8.141 | 8.141 | 8.124 | 8.124 | 3,777 | +0.02(+0.22%) |
Nov 17, 2009 | 8.141 | 8.299 | 8.106 | 8.106 | 8,961 | -0.10(-1.28%) |
Nov 16, 2009 | 8.203 | 8.211 | 8.150 | 8.211 | 11,623 | +0.00(+0.00%) |
Nov 13, 2009 | 8.211 | 8.211 | 8.211 | 8.211 | 114 | +0.13(+1.62%) |
Nov 12, 2009 | 8.220 | 8.238 | 8.067 | 8.080 | 1,420 | +0.04(+0.54%) |
Nov 11, 2009 | 8.342 | 8.377 | 7.023 | 8.037 | 39,888 | -0.29(-3.46%) |
Nov 10, 2009 | 8.456 | 8.491 | 8.299 | 8.325 | 12,363 | -0.19(-2.26%) |
Nov 09, 2009 | 8.386 | 8.517 | 8.386 | 8.517 | 2,643 | +0.04(+0.52%) |
Nov 06, 2009 | 8.473 | 8.543 | 8.465 | 8.473 | 3,892 | -0.04(-0.46%) |
Nov 05, 2009 | 8.513 | 8.513 | 8.513 | 8.513 | 686 | +0.13(+1.51%) |
Nov 02, 2009 | 8.386 | 8.386 | 8.386 | 8.386 | 0 | -0.33(-3.81%) |
Oct 30, 2009 | 8.718 | 8.718 | 8.718 | 8.718 | 114 | +0.27(+3.21%) |
Oct 29, 2009 | 8.954 | 8.954 | 8.447 | 8.447 | 1,144 | +0.00(+0.00%) |
Oct 28, 2009 | 8.447 | 8.447 | 8.447 | 8.447 | 114 | -0.28(-3.20%) |
Oct 27, 2009 | 8.316 | 8.945 | 8.307 | 8.727 | 3,892 | +0.20(+2.36%) |
Oct 26, 2009 | 8.526 | 8.526 | 8.526 | 8.526 | 343 | +0.00(+0.00%) |
Oct 22, 2009 | 8.526 | 8.526 | 8.526 | 8.526 | 0 | +0.00(+0.00%) |
Oct 20, 2009 | 8.526 | 8.526 | 8.526 | 8.526 | 0 | -0.05(-0.61%) |
Oct 19, 2009 | 8.578 | 8.578 | 8.578 | 8.578 | 1,144 | +0.04(+0.51%) |
Oct 16, 2009 | 8.535 | 8.535 | 8.535 | 8.535 | 114 | -0.03(-0.31%) |
Oct 15, 2009 | 8.569 | 8.569 | 8.561 | 8.561 | 228 | +0.03(+0.31%) |
Oct 13, 2009 | 8.613 | 8.535 | 8.535 | 8.535 | 2,632 | -0.11(-1.31%) |
Oct 12, 2009 | 8.648 | 8.648 | 8.648 | 8.648 | 915 | +0.00(+0.00%) |
Oct 09, 2009 | 8.666 | 8.666 | 8.648 | 8.648 | 1,144 | -0.22(-2.46%) |
Oct 06, 2009 | 8.866 | 8.866 | 8.866 | 8.866 | 0 | +0.26(+3.05%) |
Oct 05, 2009 | 8.451 | 8.604 | 8.451 | 8.604 | 829 | +0.00(+0.00%) |
Oct 02, 2009 | 8.604 | 8.604 | 8.604 | 8.604 | 343 | +0.00(+0.00%) |