Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.522 | 9.641 | 9.641 | 9.641 | 212,970 | +0.14(+1.44%) |
Dec 30, 2009 | 9.629 | 9.772 | 9.355 | 9.504 | 143,788 | -0.17(-1.73%) |
Dec 29, 2009 | 9.498 | 9.707 | 9.325 | 9.671 | 184,010 | +0.24(+2.53%) |
Dec 28, 2009 | 9.420 | 9.730 | 9.307 | 9.432 | 308,947 | +0.04(+0.44%) |
Dec 24, 2009 | 9.385 | 9.397 | 9.331 | 9.391 | 124,734 | +0.04(+0.38%) |
Dec 23, 2009 | 9.409 | 9.492 | 9.349 | 9.355 | 351,715 | +0.01(+0.06%) |
Dec 22, 2009 | 9.337 | 9.504 | 9.173 | 9.349 | 261,215 | +0.01(+0.13%) |
Dec 21, 2009 | 9.307 | 9.492 | 9.254 | 9.337 | 211,057 | +0.03(+0.32%) |
Dec 18, 2009 | 9.283 | 9.319 | 9.194 | 9.307 | 724,852 | +0.10(+1.10%) |
Dec 17, 2009 | 8.974 | 9.236 | 8.902 | 9.206 | 324,714 | +0.11(+1.25%) |
Dec 16, 2009 | 9.277 | 9.367 | 9.027 | 9.093 | 185,625 | -0.09(-0.97%) |
Dec 15, 2009 | 9.075 | 9.420 | 9.075 | 9.182 | 396,011 | +0.04(+0.46%) |
Dec 14, 2009 | 8.974 | 9.212 | 8.854 | 9.140 | 221,593 | +0.29(+3.23%) |
Dec 11, 2009 | 8.771 | 8.890 | 8.729 | 8.854 | 292,401 | +0.13(+1.43%) |
Dec 10, 2009 | 8.664 | 8.902 | 8.640 | 8.729 | 228,234 | +0.05(+0.62%) |
Dec 09, 2009 | 8.670 | 8.723 | 8.527 | 8.676 | 158,271 | +0.06(+0.69%) |
Dec 08, 2009 | 8.658 | 8.753 | 8.491 | 8.616 | 157,091 | -0.15(-1.77%) |
Dec 07, 2009 | 8.860 | 8.956 | 8.676 | 8.771 | 152,746 | -0.12(-1.34%) |
Dec 04, 2009 | 8.914 | 9.081 | 8.688 | 8.890 | 249,645 | +0.10(+1.15%) |
Dec 03, 2009 | 9.033 | 9.087 | 8.777 | 8.789 | 217,946 | -0.25(-2.77%) |
Dec 02, 2009 | 9.045 | 9.087 | 8.901 | 9.039 | 261,485 | +0.03(+0.33%) |
Dec 01, 2009 | 8.837 | 9.039 | 8.837 | 9.009 | 216,580 | +0.27(+3.07%) |
Nov 30, 2009 | 8.610 | 8.747 | 8.372 | 8.741 | 317,420 | +0.10(+1.17%) |
Nov 27, 2009 | 8.473 | 8.735 | 8.473 | 8.640 | 132,459 | -0.06(-0.68%) |
Nov 25, 2009 | 8.908 | 8.908 | 8.694 | 8.700 | 92,780 | -0.17(-1.95%) |
Nov 24, 2009 | 8.956 | 8.980 | 8.664 | 8.872 | 170,037 | -0.07(-0.73%) |
Nov 23, 2009 | 8.807 | 9.042 | 8.771 | 8.938 | 344,796 | +0.21(+2.39%) |
Nov 20, 2009 | 8.533 | 8.789 | 8.533 | 8.729 | 250,911 | +0.12(+1.38%) |
Nov 19, 2009 | 8.551 | 8.664 | 8.491 | 8.610 | 371,154 | -0.06(-0.69%) |
Nov 18, 2009 | 8.616 | 8.807 | 8.503 | 8.670 | 593,062 | +0.03(+0.34%) |
Nov 17, 2009 | 8.408 | 8.729 | 8.229 | 8.640 | 280,347 | +0.21(+2.55%) |
Nov 16, 2009 | 8.247 | 8.640 | 8.038 | 8.425 | 769,635 | +0.20(+2.46%) |
Nov 13, 2009 | 8.443 | 8.551 | 8.050 | 8.223 | 3,470,615 | -0.18(-2.20%) |
Nov 12, 2009 | 8.604 | 8.705 | 8.366 | 8.408 | 410,493 | -0.20(-2.29%) |
Nov 11, 2009 | 8.837 | 8.926 | 8.586 | 8.604 | 117,483 | -0.11(-1.30%) |
Nov 10, 2009 | 8.628 | 8.854 | 8.461 | 8.717 | 210,654 | +0.02(+0.27%) |
Nov 09, 2009 | 8.556 | 8.729 | 8.485 | 8.694 | 214,796 | +0.20(+2.39%) |
Nov 06, 2009 | 8.425 | 8.610 | 8.354 | 8.491 | 118,199 | -0.01(-0.07%) |
Nov 05, 2009 | 8.366 | 8.574 | 8.282 | 8.497 | 335,458 | +0.22(+2.66%) |
Nov 04, 2009 | 8.670 | 8.741 | 8.270 | 8.276 | 215,577 | -0.35(-4.01%) |
Nov 03, 2009 | 8.545 | 8.777 | 8.473 | 8.622 | 591,285 | -0.02(-0.21%) |
Nov 02, 2009 | 8.872 | 8.896 | 8.592 | 8.640 | 276,848 | -0.12(-1.36%) |
Oct 30, 2009 | 8.771 | 9.158 | 8.610 | 8.759 | 568,083 | -0.07(-0.81%) |
Oct 29, 2009 | 8.592 | 9.164 | 8.586 | 8.831 | 196,283 | +0.29(+3.42%) |
Oct 28, 2009 | 8.592 | 8.771 | 8.491 | 8.539 | 283,466 | -0.12(-1.38%) |
Oct 27, 2009 | 8.622 | 8.807 | 8.521 | 8.658 | 159,187 | +0.05(+0.62%) |
Oct 26, 2009 | 8.610 | 8.759 | 8.497 | 8.604 | 178,328 | -0.01(-0.07%) |
Oct 23, 2009 | 8.646 | 8.987 | 8.562 | 8.610 | 202,815 | -0.30(-3.41%) |
Oct 22, 2009 | 8.556 | 8.956 | 8.491 | 8.914 | 274,866 | +0.36(+4.25%) |
Oct 21, 2009 | 8.837 | 9.057 | 8.521 | 8.551 | 191,552 | -0.36(-4.01%) |
Oct 20, 2009 | 8.997 | 9.152 | 8.872 | 8.908 | 239,653 | -0.19(-2.10%) |
Oct 19, 2009 | 9.230 | 9.313 | 9.039 | 9.099 | 195,861 | -0.05(-0.59%) |
Oct 16, 2009 | 9.081 | 9.295 | 9.057 | 9.152 | 248,697 | -0.03(-0.32%) |
Oct 15, 2009 | 9.266 | 9.319 | 9.027 | 9.182 | 523,710 | -0.14(-1.53%) |
Oct 14, 2009 | 9.522 | 9.522 | 9.260 | 9.325 | 266,472 | -0.04(-0.45%) |
Oct 13, 2009 | 9.510 | 9.546 | 9.260 | 9.367 | 223,730 | -0.18(-1.93%) |
Oct 12, 2009 | 9.772 | 9.784 | 9.540 | 9.552 | 153,696 | -0.09(-0.93%) |
Oct 09, 2009 | 9.617 | 9.730 | 9.450 | 9.641 | 237,105 | +0.04(+0.37%) |
Oct 08, 2009 | 9.653 | 9.718 | 9.504 | 9.605 | 282,774 | +0.08(+0.88%) |
Oct 07, 2009 | 9.754 | 9.969 | 9.456 | 9.522 | 211,879 | -0.34(-3.44%) |
Oct 06, 2009 | 9.748 | 9.981 | 9.617 | 9.861 | 186,358 | +0.17(+1.78%) |
Oct 05, 2009 | 9.546 | 9.701 | 9.397 | 9.689 | 212,992 | +0.16(+1.69%) |
Oct 02, 2009 | 9.438 | 9.730 | 9.438 | 9.528 | 199,538 | -0.02(-0.25%) |