Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.680 | 8.510 | 8.510 | 8.510 | 213,600 | -0.15(-1.73%) |
Dec 30, 2009 | 8.670 | 8.720 | 8.490 | 8.660 | 181,519 | -0.10(-1.14%) |
Dec 29, 2009 | 8.820 | 8.890 | 8.700 | 8.760 | 173,214 | -0.07(-0.79%) |
Dec 28, 2009 | 8.850 | 8.900 | 8.780 | 8.830 | 144,837 | +0.00(+0.00%) |
Dec 24, 2009 | 8.930 | 8.960 | 8.730 | 8.830 | 69,602 | -0.07(-0.79%) |
Dec 23, 2009 | 8.660 | 8.920 | 8.620 | 8.900 | 335,049 | +0.32(+3.73%) |
Dec 22, 2009 | 8.300 | 8.650 | 8.270 | 8.580 | 1,103,356 | +0.43(+5.28%) |
Dec 21, 2009 | 8.230 | 8.290 | 8.040 | 8.150 | 508,444 | -0.08(-0.97%) |
Dec 18, 2009 | 8.180 | 8.230 | 7.975 | 8.230 | 779,504 | +0.15(+1.86%) |
Dec 17, 2009 | 8.010 | 8.160 | 7.900 | 8.080 | 247,731 | -0.01(-0.12%) |
Dec 16, 2009 | 7.990 | 8.170 | 7.960 | 8.090 | 377,704 | +0.14(+1.76%) |
Dec 15, 2009 | 8.050 | 8.200 | 7.920 | 7.950 | 379,255 | -0.14(-1.73%) |
Dec 14, 2009 | 8.010 | 8.090 | 7.940 | 8.090 | 512,676 | +0.16(+2.02%) |
Dec 11, 2009 | 7.650 | 7.940 | 7.590 | 7.930 | 409,680 | +0.31(+4.07%) |
Dec 10, 2009 | 7.640 | 7.740 | 7.510 | 7.620 | 328,802 | +0.05(+0.66%) |
Dec 09, 2009 | 7.660 | 7.660 | 7.410 | 7.570 | 303,074 | -0.06(-0.79%) |
Dec 08, 2009 | 7.620 | 7.740 | 7.560 | 7.630 | 444,240 | -0.09(-1.17%) |
Dec 07, 2009 | 7.470 | 7.730 | 7.430 | 7.720 | 344,267 | +0.27(+3.62%) |
Dec 04, 2009 | 7.360 | 7.510 | 7.230 | 7.450 | 670,534 | +0.27(+3.76%) |
Dec 03, 2009 | 7.460 | 7.480 | 7.130 | 7.180 | 679,616 | -0.23(-3.10%) |
Dec 02, 2009 | 7.240 | 7.460 | 7.240 | 7.410 | 475,256 | +0.14(+1.93%) |
Dec 01, 2009 | 7.270 | 7.300 | 7.080 | 7.270 | 687,473 | +0.11(+1.54%) |
Nov 30, 2009 | 7.170 | 7.240 | 6.830 | 7.160 | 829,271 | -0.05(-0.69%) |
Nov 27, 2009 | 7.080 | 7.400 | 7.080 | 7.210 | 338,738 | -0.10(-1.37%) |
Nov 25, 2009 | 7.600 | 7.670 | 7.250 | 7.310 | 488,087 | -0.26(-3.43%) |
Nov 24, 2009 | 7.680 | 7.680 | 7.320 | 7.570 | 979,529 | -0.13(-1.69%) |
Nov 23, 2009 | 7.530 | 7.800 | 7.530 | 7.700 | 505,220 | +0.33(+4.48%) |
Nov 20, 2009 | 7.380 | 7.460 | 7.270 | 7.370 | 423,612 | -0.08(-1.07%) |
Nov 19, 2009 | 7.670 | 7.750 | 7.400 | 7.450 | 622,584 | -0.33(-4.24%) |
Nov 18, 2009 | 7.950 | 8.010 | 7.680 | 7.780 | 437,421 | -0.19(-2.38%) |
Nov 17, 2009 | 7.810 | 8.070 | 7.800 | 7.970 | 651,115 | +0.03(+0.38%) |
Nov 16, 2009 | 7.820 | 8.030 | 7.710 | 7.940 | 568,631 | +0.23(+2.98%) |
Nov 13, 2009 | 7.710 | 7.830 | 7.580 | 7.710 | 355,320 | +0.02(+0.26%) |
Nov 12, 2009 | 7.930 | 7.990 | 7.580 | 7.690 | 516,498 | -0.26(-3.27%) |
Nov 11, 2009 | 8.000 | 8.130 | 7.770 | 7.950 | 450,457 | +0.04(+0.51%) |
Nov 10, 2009 | 7.290 | 8.150 | 7.270 | 7.910 | 754,448 | +0.59(+8.06%) |
Nov 09, 2009 | 7.150 | 7.320 | 7.030 | 7.320 | 416,532 | +0.33(+4.72%) |
Nov 06, 2009 | 7.000 | 7.220 | 6.880 | 6.990 | 537,315 | -0.13(-1.83%) |
Nov 05, 2009 | 6.860 | 7.120 | 6.810 | 7.120 | 380,109 | +0.37(+5.48%) |
Nov 04, 2009 | 6.950 | 7.060 | 6.740 | 6.750 | 427,838 | -0.14(-2.03%) |
Nov 03, 2009 | 6.630 | 6.940 | 6.330 | 6.890 | 467,598 | +0.21(+3.14%) |
Nov 02, 2009 | 6.740 | 6.950 | 6.490 | 6.680 | 533,603 | +0.02(+0.30%) |
Oct 30, 2009 | 6.890 | 6.940 | 6.590 | 6.660 | 717,620 | -0.29(-4.17%) |
Oct 29, 2009 | 6.850 | 7.020 | 6.640 | 6.950 | 1,029,693 | +0.17(+2.51%) |
Oct 28, 2009 | 7.180 | 7.340 | 6.760 | 6.780 | 782,404 | -0.43(-5.96%) |
Oct 27, 2009 | 7.250 | 7.400 | 7.170 | 7.210 | 566,709 | +0.02(+0.28%) |
Oct 26, 2009 | 7.410 | 7.710 | 7.190 | 7.190 | 686,006 | -0.19(-2.57%) |
Oct 23, 2009 | 7.600 | 7.600 | 7.330 | 7.380 | 641,479 | -0.35(-4.53%) |
Oct 22, 2009 | 7.430 | 7.830 | 7.250 | 7.730 | 594,522 | +0.30(+4.04%) |
Oct 21, 2009 | 7.640 | 8.090 | 7.390 | 7.430 | 475,140 | -0.23(-3.00%) |
Oct 20, 2009 | 7.690 | 7.720 | 7.640 | 7.660 | 383,852 | -0.16(-2.05%) |
Oct 19, 2009 | 7.820 | 7.940 | 7.670 | 7.820 | 711,278 | -0.05(-0.64%) |
Oct 16, 2009 | 7.860 | 7.980 | 7.790 | 7.870 | 747,585 | -0.09(-1.13%) |
Oct 15, 2009 | 8.100 | 8.190 | 7.950 | 7.960 | 911,569 | -0.20(-2.45%) |
Oct 14, 2009 | 8.480 | 8.490 | 8.010 | 8.160 | 954,416 | -0.16(-1.92%) |
Oct 13, 2009 | 8.300 | 8.440 | 8.240 | 8.320 | 490,857 | +0.02(+0.24%) |
Oct 12, 2009 | 8.600 | 8.610 | 8.290 | 8.300 | 420,812 | +0.05(+0.61%) |
Oct 09, 2009 | 8.050 | 8.250 | 7.930 | 8.250 | 1,104,433 | +0.11(+1.35%) |
Oct 08, 2009 | 8.330 | 8.840 | 7.865 | 8.140 | 3,347,888 | -0.48(-5.57%) |
Oct 07, 2009 | 8.400 | 8.640 | 8.370 | 8.620 | 475,584 | +0.18(+2.13%) |
Oct 06, 2009 | 8.270 | 8.580 | 8.265 | 8.440 | 793,379 | +0.17(+2.06%) |
Oct 05, 2009 | 7.770 | 8.310 | 7.580 | 8.270 | 679,529 | +0.57(+7.40%) |
Oct 02, 2009 | 7.480 | 7.870 | 7.380 | 7.700 | 519,931 | +0.10(+1.32%) |