Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.390 | 8.224 | 8.224 | 8.224 | 23,645 | -0.04(-0.43%) |
Dec 30, 2009 | 8.271 | 8.348 | 8.253 | 8.259 | 33,881 | -0.04(-0.49%) |
Dec 29, 2009 | 8.224 | 8.360 | 8.224 | 8.300 | 54,072 | +0.08(+0.92%) |
Dec 28, 2009 | 8.206 | 8.224 | 8.165 | 8.224 | 23,223 | +0.04(+0.51%) |
Dec 24, 2009 | 8.177 | 8.182 | 8.129 | 8.182 | 9,723 | +0.01(+0.07%) |
Dec 23, 2009 | 8.194 | 8.259 | 8.129 | 8.177 | 34,762 | -0.05(-0.60%) |
Dec 22, 2009 | 8.188 | 8.259 | 8.188 | 8.226 | 34,845 | -0.03(-0.40%) |
Dec 21, 2009 | 8.295 | 8.295 | 8.224 | 8.259 | 29,731 | -0.04(-0.43%) |
Dec 18, 2009 | 8.384 | 8.396 | 8.289 | 8.295 | 40,339 | -0.05(-0.64%) |
Dec 17, 2009 | 8.259 | 8.425 | 8.259 | 8.348 | 58,275 | +0.06(+0.69%) |
Dec 16, 2009 | 8.248 | 8.360 | 8.248 | 8.291 | 44,548 | +0.00(+0.02%) |
Dec 15, 2009 | 8.200 | 8.301 | 8.200 | 8.289 | 24,272 | +0.03(+0.38%) |
Dec 14, 2009 | 8.289 | 8.372 | 8.188 | 8.258 | 36,880 | -0.04(-0.45%) |
Dec 11, 2009 | 8.336 | 8.467 | 8.289 | 8.295 | 88,065 | -0.07(-0.85%) |
Dec 10, 2009 | 8.248 | 8.455 | 8.224 | 8.366 | 102,729 | +0.14(+1.71%) |
Dec 09, 2009 | 8.259 | 8.271 | 8.212 | 8.226 | 9,154 | +0.00(+0.02%) |
Dec 08, 2009 | 8.206 | 8.236 | 8.188 | 8.224 | 20,250 | +0.07(+0.80%) |
Dec 07, 2009 | 8.165 | 8.206 | 8.141 | 8.159 | 25,851 | -0.08(-0.93%) |
Dec 04, 2009 | 8.277 | 8.342 | 8.230 | 8.236 | 6,865 | -0.10(-1.21%) |
Dec 03, 2009 | 8.242 | 8.336 | 8.218 | 8.336 | 19,381 | +0.08(+0.93%) |
Dec 02, 2009 | 8.271 | 8.271 | 8.171 | 8.259 | 23,436 | +0.07(+0.87%) |
Dec 01, 2009 | 8.171 | 8.230 | 8.171 | 8.188 | 35,504 | +0.06(+0.73%) |
Nov 30, 2009 | 8.141 | 8.194 | 8.070 | 8.129 | 34,232 | +0.01(+0.15%) |
Nov 27, 2009 | 8.129 | 8.224 | 8.046 | 8.117 | 17,312 | -0.07(-0.80%) |
Nov 25, 2009 | 8.342 | 8.342 | 8.182 | 8.182 | 48,816 | -0.05(-0.58%) |
Nov 24, 2009 | 8.253 | 8.289 | 8.194 | 8.230 | 13,912 | -0.03(-0.36%) |
Nov 23, 2009 | 8.070 | 8.319 | 8.070 | 8.259 | 39,664 | +0.18(+2.20%) |
Nov 20, 2009 | 8.295 | 8.320 | 8.034 | 8.082 | 23,983 | -0.25(-3.05%) |
Nov 19, 2009 | 8.336 | 8.342 | 8.177 | 8.336 | 18,874 | +0.00(+0.03%) |
Nov 18, 2009 | 8.313 | 8.355 | 8.295 | 8.334 | 56,729 | -0.01(-0.17%) |
Nov 17, 2009 | 8.200 | 8.348 | 8.194 | 8.348 | 43,550 | +0.15(+1.81%) |
Nov 16, 2009 | 8.230 | 8.259 | 8.135 | 8.200 | 60,487 | -0.02(-0.22%) |
Nov 13, 2009 | 8.182 | 8.259 | 8.153 | 8.218 | 16,244 | +0.04(+0.43%) |
Nov 12, 2009 | 8.177 | 8.283 | 8.082 | 8.182 | 38,681 | +0.01(+0.14%) |
Nov 11, 2009 | 8.111 | 8.248 | 8.111 | 8.171 | 36,916 | +0.06(+0.73%) |
Nov 10, 2009 | 8.165 | 8.165 | 8.088 | 8.111 | 29,712 | -0.05(-0.58%) |
Nov 09, 2009 | 8.230 | 8.230 | 8.117 | 8.159 | 45,798 | -0.12(-1.50%) |
Nov 06, 2009 | 8.153 | 8.401 | 8.153 | 8.283 | 41,712 | +0.05(+0.65%) |
Nov 05, 2009 | 8.117 | 8.253 | 8.088 | 8.230 | 98,425 | +0.09(+1.14%) |
Nov 04, 2009 | 8.082 | 8.159 | 8.017 | 8.137 | 41,341 | +0.06(+0.69%) |
Nov 03, 2009 | 7.993 | 8.117 | 7.993 | 8.082 | 23,110 | -0.01(-0.15%) |
Nov 02, 2009 | 8.129 | 8.129 | 8.005 | 8.094 | 43,521 | +0.04(+0.51%) |
Oct 30, 2009 | 8.111 | 8.111 | 7.957 | 8.052 | 45,149 | -0.06(-0.73%) |
Oct 29, 2009 | 8.117 | 8.165 | 8.088 | 8.111 | 20,313 | +0.02(+0.29%) |
Oct 28, 2009 | 8.212 | 8.224 | 8.034 | 8.088 | 56,118 | -0.05(-0.65%) |
Oct 27, 2009 | 8.277 | 8.277 | 8.100 | 8.141 | 57,570 | -0.08(-0.94%) |
Oct 26, 2009 | 8.218 | 8.271 | 8.129 | 8.218 | 39,015 | +0.00(+0.00%) |
Oct 23, 2009 | 8.135 | 8.275 | 8.129 | 8.218 | 55,371 | +0.16(+1.92%) |
Oct 22, 2009 | 8.135 | 8.147 | 8.046 | 8.063 | 15,606 | -0.07(-0.82%) |
Oct 21, 2009 | 8.147 | 8.171 | 8.040 | 8.129 | 33,587 | -0.03(-0.36%) |
Oct 20, 2009 | 8.056 | 8.159 | 8.028 | 8.159 | 55,665 | +0.14(+1.70%) |
Oct 19, 2009 | 7.987 | 8.034 | 7.940 | 8.023 | 40,532 | +0.05(+0.59%) |
Oct 16, 2009 | 7.940 | 8.012 | 7.910 | 7.975 | 35,583 | +0.03(+0.37%) |
Oct 15, 2009 | 7.916 | 8.017 | 7.916 | 7.946 | 47,982 | -0.02(-0.22%) |
Oct 14, 2009 | 7.975 | 7.993 | 7.857 | 7.963 | 96,652 | -0.02(-0.22%) |
Oct 13, 2009 | 7.957 | 8.064 | 7.952 | 7.981 | 44,808 | +0.02(+0.22%) |
Oct 12, 2009 | 7.928 | 8.058 | 7.786 | 7.963 | 100,242 | -0.12(-1.47%) |
Oct 09, 2009 | 8.301 | 8.325 | 8.067 | 8.082 | 70,054 | -0.25(-3.05%) |
Oct 08, 2009 | 8.342 | 8.378 | 8.271 | 8.336 | 34,294 | -0.04(-0.42%) |
Oct 07, 2009 | 8.354 | 8.407 | 8.336 | 8.372 | 38,061 | +0.00(+0.00%) |
Oct 06, 2009 | 8.384 | 8.437 | 8.354 | 8.372 | 49,946 | -0.07(-0.84%) |
Oct 05, 2009 | 8.555 | 8.585 | 8.378 | 8.443 | 27,614 | -0.04(-0.49%) |
Oct 02, 2009 | 8.366 | 8.502 | 8.319 | 8.484 | 66,946 | +0.12(+1.49%) |