Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.210 | 8.030 | 8.030 | 8.030 | 329,500 | -0.21(-2.55%) |
Dec 30, 2009 | 8.220 | 8.300 | 8.150 | 8.240 | 204,784 | +0.04(+0.49%) |
Dec 29, 2009 | 8.210 | 8.310 | 8.150 | 8.200 | 210,158 | +0.04(+0.49%) |
Dec 28, 2009 | 8.350 | 8.350 | 8.090 | 8.160 | 288,623 | -0.19(-2.28%) |
Dec 24, 2009 | 8.240 | 8.510 | 8.200 | 8.350 | 130,965 | +0.15(+1.83%) |
Dec 23, 2009 | 8.120 | 8.310 | 8.100 | 8.200 | 270,327 | +0.10(+1.23%) |
Dec 22, 2009 | 8.240 | 8.240 | 7.920 | 8.100 | 746,298 | -0.38(-4.48%) |
Dec 21, 2009 | 8.170 | 8.500 | 8.160 | 8.480 | 366,985 | +0.39(+4.82%) |
Dec 18, 2009 | 8.500 | 8.670 | 8.090 | 8.090 | 4,430,290 | -0.43(-5.05%) |
Dec 17, 2009 | 8.420 | 8.570 | 8.280 | 8.520 | 300,771 | +0.07(+0.89%) |
Dec 16, 2009 | 8.300 | 8.570 | 8.265 | 8.445 | 446,902 | +0.22(+2.74%) |
Dec 15, 2009 | 8.210 | 8.430 | 8.160 | 8.220 | 266,287 | -0.10(-1.20%) |
Dec 14, 2009 | 8.300 | 8.370 | 8.270 | 8.320 | 312,474 | -0.05(-0.60%) |
Dec 11, 2009 | 8.250 | 8.380 | 8.080 | 8.370 | 234,146 | +0.15(+1.82%) |
Dec 10, 2009 | 8.290 | 8.400 | 8.110 | 8.220 | 244,119 | -0.03(-0.36%) |
Dec 09, 2009 | 8.100 | 8.300 | 8.010 | 8.250 | 353,331 | +0.11(+1.35%) |
Dec 08, 2009 | 8.100 | 8.205 | 7.950 | 8.140 | 586,651 | -0.14(-1.69%) |
Dec 07, 2009 | 8.330 | 8.430 | 8.160 | 8.280 | 213,934 | -0.09(-1.08%) |
Dec 04, 2009 | 8.190 | 8.460 | 8.070 | 8.370 | 407,521 | +0.45(+5.68%) |
Dec 03, 2009 | 8.030 | 8.120 | 7.900 | 7.920 | 491,332 | -0.11(-1.37%) |
Dec 02, 2009 | 8.100 | 8.180 | 7.870 | 8.030 | 838,436 | -0.23(-2.78%) |
Dec 01, 2009 | 7.980 | 8.260 | 7.940 | 8.260 | 946,071 | +0.47(+6.03%) |
Nov 30, 2009 | 7.850 | 7.890 | 7.710 | 7.790 | 481,648 | -0.08(-1.02%) |
Nov 27, 2009 | 7.540 | 8.249 | 7.500 | 7.870 | 317,880 | +0.08(+1.03%) |
Nov 25, 2009 | 8.550 | 8.550 | 7.710 | 7.790 | 886,311 | -0.81(-9.42%) |
Nov 24, 2009 | 8.200 | 8.940 | 8.190 | 8.600 | 1,187,398 | -0.01(-0.12%) |
Nov 23, 2009 | 9.190 | 9.290 | 8.570 | 8.610 | 1,245,486 | -0.38(-4.23%) |
Nov 20, 2009 | 9.440 | 9.700 | 8.860 | 8.990 | 666,128 | -0.55(-5.77%) |
Nov 19, 2009 | 9.870 | 9.950 | 9.510 | 9.540 | 338,857 | -0.46(-4.60%) |
Nov 18, 2009 | 10.47 | 10.58 | 9.970 | 10.00 | 332,060 | -0.52(-4.94%) |
Nov 17, 2009 | 10.75 | 10.89 | 10.48 | 10.52 | 307,729 | -0.34(-3.13%) |
Nov 16, 2009 | 10.35 | 10.97 | 10.28 | 10.86 | 198,496 | +0.66(+6.47%) |
Nov 13, 2009 | 10.07 | 10.37 | 9.950 | 10.20 | 158,334 | +0.07(+0.69%) |
Nov 12, 2009 | 10.68 | 10.68 | 10.10 | 10.13 | 267,831 | -0.45(-4.25%) |
Nov 11, 2009 | 10.52 | 10.74 | 10.39 | 10.58 | 150,632 | +0.18(+1.73%) |
Nov 10, 2009 | 10.77 | 10.86 | 10.14 | 10.40 | 185,930 | -0.47(-4.32%) |
Nov 09, 2009 | 10.66 | 10.88 | 10.56 | 10.87 | 111,460 | +0.32(+3.03%) |
Nov 06, 2009 | 10.51 | 10.80 | 10.38 | 10.55 | 167,534 | -0.12(-1.12%) |
Nov 05, 2009 | 10.06 | 10.68 | 10.06 | 10.67 | 230,732 | +0.74(+7.45%) |
Nov 04, 2009 | 10.36 | 10.40 | 9.890 | 9.930 | 236,914 | -0.25(-2.46%) |
Nov 03, 2009 | 9.630 | 10.21 | 9.520 | 10.18 | 245,797 | +0.43(+4.41%) |
Nov 02, 2009 | 9.900 | 10.17 | 9.450 | 9.750 | 218,908 | -0.13(-1.32%) |
Oct 30, 2009 | 10.33 | 10.40 | 9.730 | 9.880 | 320,095 | -0.54(-5.18%) |
Oct 29, 2009 | 10.16 | 10.95 | 10.14 | 10.42 | 330,928 | +0.34(+3.37%) |
Oct 28, 2009 | 10.56 | 10.70 | 10.03 | 10.08 | 719,972 | -0.54(-5.08%) |
Oct 27, 2009 | 10.49 | 10.85 | 10.25 | 10.62 | 247,722 | +0.21(+2.02%) |
Oct 26, 2009 | 10.64 | 11.11 | 10.37 | 10.41 | 281,033 | -0.18(-1.70%) |
Oct 23, 2009 | 10.78 | 10.83 | 10.55 | 10.59 | 234,085 | -0.77(-6.78%) |
Oct 22, 2009 | 11.10 | 11.48 | 10.57 | 11.36 | 209,446 | +0.28(+2.53%) |
Oct 21, 2009 | 11.17 | 11.77 | 11.05 | 11.08 | 259,770 | -0.09(-0.81%) |
Oct 20, 2009 | 11.02 | 11.33 | 11.01 | 11.17 | 251,057 | -0.67(-5.66%) |
Oct 19, 2009 | 11.92 | 12.06 | 11.67 | 11.84 | 203,830 | +0.00(+0.00%) |
Oct 16, 2009 | 11.99 | 12.00 | 11.56 | 11.84 | 225,776 | -0.19(-1.58%) |
Oct 15, 2009 | 12.19 | 12.29 | 11.87 | 12.03 | 154,795 | -0.25(-2.04%) |
Oct 14, 2009 | 12.12 | 12.30 | 11.98 | 12.28 | 125,496 | +0.30(+2.50%) |
Oct 13, 2009 | 12.16 | 12.21 | 11.71 | 11.98 | 193,355 | -0.23(-1.88%) |
Oct 12, 2009 | 12.64 | 12.65 | 12.19 | 12.21 | 124,705 | +0.06(+0.49%) |
Oct 09, 2009 | 12.18 | 12.44 | 11.98 | 12.15 | 233,920 | -0.10(-0.82%) |
Oct 08, 2009 | 12.28 | 12.64 | 12.23 | 12.25 | 144,190 | +0.03(+0.25%) |
Oct 07, 2009 | 12.42 | 12.63 | 12.20 | 12.22 | 167,981 | -0.21(-1.69%) |
Oct 06, 2009 | 12.37 | 12.53 | 12.17 | 12.43 | 177,477 | +0.27(+2.22%) |
Oct 05, 2009 | 11.76 | 12.21 | 11.47 | 12.16 | 276,572 | +0.59(+5.10%) |
Oct 02, 2009 | 11.35 | 11.85 | 11.29 | 11.57 | 282,561 | +0.02(+0.17%) |