Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.390 | 9.060 | 9.060 | 9.060 | 134,500 | -0.33(-3.51%) |
Dec 30, 2009 | 9.250 | 9.460 | 9.250 | 9.390 | 109,221 | +0.17(+1.84%) |
Dec 29, 2009 | 9.180 | 9.620 | 9.150 | 9.220 | 145,715 | +0.06(+0.66%) |
Dec 28, 2009 | 8.900 | 9.190 | 8.900 | 9.160 | 125,786 | +0.18(+2.00%) |
Dec 24, 2009 | 9.050 | 9.130 | 8.920 | 8.980 | 69,912 | -0.05(-0.55%) |
Dec 23, 2009 | 8.910 | 9.110 | 8.750 | 9.030 | 161,637 | +0.18(+2.03%) |
Dec 22, 2009 | 8.680 | 8.870 | 8.520 | 8.850 | 491,197 | +0.16(+1.84%) |
Dec 21, 2009 | 8.700 | 8.970 | 8.510 | 8.690 | 45,175 | +0.01(+0.12%) |
Dec 18, 2009 | 8.800 | 8.850 | 8.500 | 8.680 | 100,421 | -0.04(-0.46%) |
Dec 17, 2009 | 8.800 | 9.000 | 8.710 | 8.720 | 16,461 | -0.09(-1.02%) |
Dec 16, 2009 | 9.040 | 9.060 | 8.780 | 8.810 | 30,960 | -0.15(-1.67%) |
Dec 15, 2009 | 8.840 | 9.020 | 8.840 | 8.960 | 29,944 | +0.10(+1.13%) |
Dec 14, 2009 | 9.030 | 9.030 | 8.840 | 8.860 | 16,927 | -0.13(-1.45%) |
Dec 11, 2009 | 9.070 | 9.080 | 8.910 | 8.990 | 51,155 | -0.02(-0.22%) |
Dec 10, 2009 | 9.040 | 9.040 | 8.930 | 9.010 | 33,003 | +0.02(+0.22%) |
Dec 09, 2009 | 9.080 | 9.100 | 8.900 | 8.990 | 35,115 | -0.13(-1.43%) |
Dec 08, 2009 | 9.100 | 9.450 | 9.000 | 9.120 | 66,096 | -0.24(-2.56%) |
Dec 07, 2009 | 9.400 | 9.450 | 9.180 | 9.360 | 15,304 | -0.07(-0.74%) |
Dec 04, 2009 | 9.250 | 9.440 | 9.120 | 9.430 | 19,638 | +0.34(+3.74%) |
Dec 03, 2009 | 9.350 | 9.350 | 8.990 | 9.090 | 21,153 | -0.26(-2.78%) |
Dec 02, 2009 | 9.010 | 9.390 | 9.010 | 9.350 | 25,193 | +0.32(+3.54%) |
Dec 01, 2009 | 8.850 | 9.150 | 8.780 | 9.030 | 62,941 | +0.26(+2.96%) |
Nov 30, 2009 | 9.030 | 9.030 | 8.510 | 8.770 | 47,010 | -0.29(-3.20%) |
Nov 27, 2009 | 8.900 | 9.370 | 8.900 | 9.060 | 19,168 | -0.08(-0.88%) |
Nov 25, 2009 | 9.200 | 9.450 | 9.010 | 9.140 | 23,089 | +0.00(+0.00%) |
Nov 24, 2009 | 9.450 | 9.470 | 8.950 | 9.140 | 36,862 | -0.28(-2.97%) |
Nov 23, 2009 | 9.320 | 9.460 | 8.960 | 9.420 | 22,955 | +0.22(+2.39%) |
Nov 20, 2009 | 9.050 | 9.290 | 9.040 | 9.200 | 24,067 | +0.08(+0.88%) |
Nov 19, 2009 | 9.170 | 9.268 | 8.970 | 9.120 | 32,231 | -0.13(-1.41%) |
Nov 18, 2009 | 9.280 | 9.300 | 8.860 | 9.250 | 31,071 | -0.01(-0.11%) |
Nov 17, 2009 | 9.640 | 9.640 | 9.150 | 9.260 | 55,648 | -0.46(-4.73%) |
Nov 16, 2009 | 9.140 | 9.720 | 9.140 | 9.720 | 28,261 | +0.66(+7.28%) |
Nov 13, 2009 | 8.650 | 9.140 | 8.580 | 9.060 | 34,681 | +0.41(+4.74%) |
Nov 12, 2009 | 9.020 | 9.120 | 8.580 | 8.650 | 32,848 | -0.40(-4.42%) |
Nov 11, 2009 | 8.960 | 9.180 | 8.760 | 9.050 | 20,602 | +0.17(+1.91%) |
Nov 10, 2009 | 9.820 | 9.830 | 8.770 | 8.880 | 133,305 | -0.93(-9.48%) |
Nov 09, 2009 | 9.300 | 9.820 | 9.300 | 9.810 | 27,347 | +0.59(+6.40%) |
Nov 06, 2009 | 9.040 | 9.470 | 8.950 | 9.220 | 11,779 | +0.11(+1.21%) |
Nov 05, 2009 | 8.740 | 9.120 | 8.600 | 9.110 | 24,986 | +0.45(+5.20%) |
Nov 04, 2009 | 9.070 | 9.330 | 8.660 | 8.660 | 32,628 | -0.40(-4.42%) |
Nov 03, 2009 | 8.980 | 9.150 | 8.980 | 9.060 | 14,479 | +0.06(+0.67%) |
Nov 02, 2009 | 9.050 | 9.150 | 8.920 | 9.000 | 22,045 | +0.02(+0.22%) |
Oct 30, 2009 | 9.120 | 9.170 | 8.930 | 8.980 | 51,855 | -0.19(-2.07%) |
Oct 29, 2009 | 9.070 | 9.260 | 9.020 | 9.170 | 27,620 | +0.13(+1.44%) |
Oct 28, 2009 | 8.980 | 9.040 | 8.780 | 9.040 | 44,680 | +0.06(+0.67%) |
Oct 27, 2009 | 9.300 | 9.300 | 8.870 | 8.980 | 90,125 | -0.32(-3.44%) |
Oct 26, 2009 | 9.900 | 10.02 | 9.220 | 9.300 | 29,064 | -0.62(-6.25%) |
Oct 23, 2009 | 10.04 | 10.42 | 9.870 | 9.920 | 227,976 | -0.51(-4.89%) |
Oct 22, 2009 | 10.28 | 10.62 | 9.871 | 10.43 | 73,095 | +0.17(+1.66%) |
Oct 21, 2009 | 10.18 | 10.47 | 9.990 | 10.26 | 47,507 | +0.09(+0.88%) |
Oct 20, 2009 | 9.950 | 10.35 | 9.880 | 10.17 | 40,869 | -0.15(-1.45%) |
Oct 19, 2009 | 10.57 | 10.60 | 10.28 | 10.32 | 28,739 | -0.22(-2.09%) |
Oct 16, 2009 | 10.23 | 10.69 | 10.20 | 10.54 | 41,192 | +0.22(+2.13%) |
Oct 15, 2009 | 10.00 | 10.35 | 9.980 | 10.32 | 32,321 | +0.06(+0.58%) |
Oct 14, 2009 | 10.13 | 10.28 | 9.410 | 10.26 | 29,258 | +0.25(+2.50%) |
Oct 13, 2009 | 10.05 | 10.22 | 9.830 | 10.01 | 47,026 | -0.08(-0.79%) |
Oct 12, 2009 | 10.35 | 10.45 | 9.945 | 10.09 | 19,038 | -0.32(-3.07%) |
Oct 09, 2009 | 10.06 | 10.43 | 9.960 | 10.41 | 62,446 | +0.33(+3.27%) |
Oct 08, 2009 | 9.890 | 10.19 | 9.190 | 10.08 | 101,787 | +0.20(+2.02%) |
Oct 07, 2009 | 9.720 | 9.910 | 9.560 | 9.880 | 24,778 | +0.15(+1.54%) |
Oct 06, 2009 | 9.630 | 9.840 | 9.550 | 9.730 | 35,903 | +0.16(+1.67%) |
Oct 05, 2009 | 9.390 | 9.600 | 9.150 | 9.570 | 249,213 | +0.18(+1.92%) |
Oct 02, 2009 | 9.250 | 9.470 | 9.090 | 9.390 | 70,696 | +0.03(+0.32%) |