Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.259 | 8.084 | 8.084 | 8.084 | 178,439 | -0.16(-1.88%) |
Dec 30, 2009 | 8.175 | 8.252 | 8.142 | 8.239 | 135,077 | -0.01(-0.08%) |
Dec 29, 2009 | 8.233 | 8.278 | 8.175 | 8.246 | 160,674 | +0.00(+0.00%) |
Dec 28, 2009 | 8.162 | 8.246 | 8.162 | 8.246 | 193,412 | +0.15(+1.84%) |
Dec 24, 2009 | 8.149 | 8.233 | 8.065 | 8.097 | 141,265 | -0.06(-0.79%) |
Dec 23, 2009 | 8.162 | 8.246 | 7.993 | 8.162 | 164,707 | +0.01(+0.08%) |
Dec 22, 2009 | 8.162 | 8.162 | 8.032 | 8.155 | 232,436 | +0.03(+0.40%) |
Dec 21, 2009 | 8.097 | 8.200 | 7.948 | 8.123 | 197,568 | +0.08(+1.05%) |
Dec 18, 2009 | 8.116 | 8.246 | 7.948 | 8.039 | 576,513 | -0.01(-0.16%) |
Dec 17, 2009 | 8.239 | 8.323 | 7.909 | 8.052 | 175,977 | -0.29(-3.49%) |
Dec 16, 2009 | 8.343 | 8.440 | 8.187 | 8.343 | 289,254 | +0.06(+0.78%) |
Dec 15, 2009 | 8.336 | 8.440 | 8.259 | 8.278 | 867,853 | -0.10(-1.16%) |
Dec 14, 2009 | 8.252 | 8.375 | 8.155 | 8.375 | 308,896 | +0.37(+4.60%) |
Dec 11, 2009 | 7.929 | 8.032 | 7.832 | 8.006 | 220,504 | +0.16(+2.06%) |
Dec 10, 2009 | 7.702 | 7.858 | 7.670 | 7.845 | 382,304 | +0.25(+3.23%) |
Dec 09, 2009 | 7.612 | 7.644 | 7.444 | 7.599 | 267,531 | -0.05(-0.59%) |
Dec 08, 2009 | 7.812 | 7.812 | 7.586 | 7.644 | 289,747 | -0.27(-3.35%) |
Dec 07, 2009 | 7.851 | 7.961 | 7.780 | 7.909 | 205,862 | +0.05(+0.66%) |
Dec 04, 2009 | 7.845 | 8.058 | 7.786 | 7.858 | 336,480 | +0.18(+2.36%) |
Dec 03, 2009 | 7.909 | 7.980 | 7.638 | 7.677 | 171,387 | -0.19(-2.38%) |
Dec 02, 2009 | 7.741 | 7.942 | 7.741 | 7.864 | 198,378 | +0.14(+1.76%) |
Dec 01, 2009 | 7.838 | 7.942 | 7.644 | 7.728 | 443,451 | -0.05(-0.58%) |
Nov 30, 2009 | 7.702 | 7.812 | 7.495 | 7.774 | 391,467 | +0.08(+1.01%) |
Nov 27, 2009 | 7.728 | 8.019 | 7.670 | 7.696 | 95,741 | -0.38(-4.65%) |
Nov 25, 2009 | 8.155 | 8.220 | 8.045 | 8.071 | 135,178 | -0.07(-0.87%) |
Nov 24, 2009 | 8.226 | 8.252 | 7.858 | 8.142 | 396,321 | -0.06(-0.71%) |
Nov 23, 2009 | 8.239 | 8.420 | 8.123 | 8.200 | 244,691 | +0.14(+1.77%) |
Nov 20, 2009 | 7.987 | 8.142 | 7.987 | 8.058 | 228,937 | -0.03(-0.40%) |
Nov 19, 2009 | 8.155 | 8.155 | 7.903 | 8.090 | 260,245 | -0.16(-1.88%) |
Nov 18, 2009 | 8.356 | 8.433 | 8.200 | 8.246 | 163,148 | -0.05(-0.62%) |
Nov 17, 2009 | 8.356 | 8.381 | 8.207 | 8.297 | 177,926 | -0.10(-1.16%) |
Nov 16, 2009 | 8.116 | 8.433 | 8.032 | 8.394 | 496,830 | +0.34(+4.17%) |
Nov 13, 2009 | 8.024 | 8.097 | 7.942 | 8.058 | 361,024 | -0.02(-0.24%) |
Nov 12, 2009 | 8.394 | 8.485 | 8.045 | 8.078 | 258,862 | -0.36(-4.29%) |
Nov 11, 2009 | 8.550 | 8.595 | 8.330 | 8.440 | 194,128 | +0.01(+0.15%) |
Nov 10, 2009 | 8.407 | 8.588 | 8.297 | 8.427 | 278,914 | -0.03(-0.38%) |
Nov 09, 2009 | 8.343 | 8.491 | 8.343 | 8.459 | 213,768 | +0.23(+2.83%) |
Nov 06, 2009 | 8.084 | 8.259 | 7.974 | 8.226 | 293,355 | +0.14(+1.76%) |
Nov 05, 2009 | 7.877 | 8.207 | 7.858 | 8.084 | 846,034 | +0.29(+3.73%) |
Nov 04, 2009 | 8.065 | 8.110 | 7.728 | 7.793 | 518,305 | -0.21(-2.67%) |
Nov 03, 2009 | 7.858 | 8.129 | 7.845 | 8.006 | 617,405 | +0.02(+0.24%) |
Nov 02, 2009 | 8.052 | 8.259 | 7.786 | 7.987 | 399,927 | -0.05(-0.64%) |
Oct 30, 2009 | 8.524 | 8.582 | 7.976 | 8.039 | 587,752 | -0.62(-7.17%) |
Oct 29, 2009 | 8.427 | 8.957 | 7.916 | 8.660 | 506,375 | +0.30(+3.56%) |
Oct 28, 2009 | 8.614 | 8.705 | 8.278 | 8.362 | 505,092 | -0.30(-3.44%) |
Oct 27, 2009 | 8.685 | 8.925 | 8.588 | 8.660 | 271,628 | +0.07(+0.83%) |
Oct 26, 2009 | 8.782 | 8.925 | 8.575 | 8.588 | 329,287 | -0.15(-1.70%) |
Oct 23, 2009 | 8.802 | 8.828 | 8.711 | 8.737 | 232,469 | -0.36(-3.98%) |
Oct 22, 2009 | 8.918 | 9.170 | 8.912 | 9.099 | 202,723 | +0.15(+1.66%) |
Oct 21, 2009 | 9.073 | 9.345 | 8.944 | 8.951 | 428,915 | -0.10(-1.14%) |
Oct 20, 2009 | 8.925 | 9.080 | 8.918 | 9.054 | 247,918 | -0.25(-2.71%) |
Oct 19, 2009 | 9.248 | 9.410 | 9.183 | 9.306 | 177,835 | +0.05(+0.56%) |
Oct 16, 2009 | 9.313 | 9.449 | 9.086 | 9.255 | 499,988 | -0.12(-1.31%) |
Oct 15, 2009 | 9.300 | 9.468 | 9.112 | 9.377 | 232,738 | +0.01(+0.14%) |
Oct 14, 2009 | 9.358 | 9.429 | 9.300 | 9.364 | 215,942 | +0.17(+1.90%) |
Oct 13, 2009 | 9.300 | 9.423 | 8.989 | 9.190 | 296,234 | -0.11(-1.18%) |
Oct 12, 2009 | 9.345 | 9.403 | 9.132 | 9.300 | 176,291 | +0.22(+2.42%) |
Oct 09, 2009 | 9.106 | 9.177 | 8.860 | 9.080 | 455,885 | -0.08(-0.92%) |
Oct 08, 2009 | 9.319 | 9.578 | 9.164 | 9.164 | 395,719 | -0.10(-1.05%) |
Oct 07, 2009 | 9.190 | 9.390 | 9.022 | 9.261 | 237,180 | +0.06(+0.63%) |
Oct 06, 2009 | 8.892 | 9.319 | 8.892 | 9.203 | 390,164 | +0.33(+3.72%) |
Oct 05, 2009 | 9.067 | 9.119 | 8.841 | 8.873 | 797,198 | -0.11(-1.22%) |
Oct 02, 2009 | 8.679 | 9.132 | 8.634 | 8.983 | 252,676 | +0.20(+2.28%) |