Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.930 | 8.844 | 8.844 | 8.844 | 10,408,191 | -0.79(-8.19%) |
Dec 30, 2009 | 9.673 | 9.682 | 9.368 | 9.633 | 1,350,069 | -0.08(-0.80%) |
Dec 29, 2009 | 9.276 | 9.771 | 9.233 | 9.711 | 1,726,923 | +0.48(+5.15%) |
Dec 28, 2009 | 9.308 | 9.312 | 9.080 | 9.236 | 949,227 | -0.10(-1.02%) |
Dec 24, 2009 | 9.573 | 9.722 | 9.282 | 9.331 | 1,204,018 | -0.18(-1.85%) |
Dec 23, 2009 | 9.362 | 9.587 | 9.138 | 9.506 | 2,053,676 | +0.18(+1.95%) |
Dec 22, 2009 | 9.279 | 9.357 | 8.855 | 9.325 | 3,523,715 | -0.20(-2.15%) |
Dec 21, 2009 | 9.403 | 9.696 | 9.308 | 9.529 | 1,708,029 | +0.16(+1.69%) |
Dec 18, 2009 | 9.702 | 10.07 | 9.215 | 9.371 | 7,438,682 | -0.07(-0.73%) |
Dec 17, 2009 | 8.484 | 9.524 | 8.250 | 9.440 | 5,267,378 | +0.87(+10.15%) |
Dec 16, 2009 | 8.717 | 8.838 | 8.547 | 8.570 | 1,256,120 | -0.07(-0.80%) |
Dec 15, 2009 | 8.677 | 8.864 | 8.533 | 8.639 | 1,420,492 | -0.03(-0.37%) |
Dec 14, 2009 | 8.541 | 8.795 | 8.498 | 8.671 | 1,550,429 | -0.06(-0.73%) |
Dec 11, 2009 | 8.858 | 8.976 | 8.694 | 8.734 | 1,152,163 | -0.09(-0.98%) |
Dec 10, 2009 | 8.971 | 8.991 | 8.731 | 8.821 | 1,515,347 | -0.08(-0.91%) |
Dec 09, 2009 | 8.550 | 8.939 | 8.544 | 8.901 | 2,959,733 | +0.43(+5.03%) |
Dec 08, 2009 | 8.075 | 8.489 | 7.988 | 8.475 | 1,439,644 | +0.33(+4.10%) |
Dec 07, 2009 | 8.236 | 8.345 | 8.037 | 8.141 | 1,256,550 | -0.12(-1.46%) |
Dec 04, 2009 | 8.029 | 8.340 | 8.017 | 8.262 | 779,730 | +0.30(+3.73%) |
Dec 03, 2009 | 7.933 | 8.089 | 7.810 | 7.965 | 990,834 | +0.07(+0.88%) |
Dec 02, 2009 | 7.668 | 7.925 | 7.634 | 7.896 | 2,704,928 | +0.24(+3.16%) |
Dec 01, 2009 | 7.651 | 7.794 | 7.619 | 7.654 | 1,868,069 | +0.03(+0.34%) |
Nov 30, 2009 | 7.648 | 7.668 | 7.421 | 7.628 | 1,378,628 | -0.05(-0.64%) |
Nov 27, 2009 | 7.605 | 7.784 | 7.534 | 7.677 | 640,681 | -0.13(-1.70%) |
Nov 25, 2009 | 7.902 | 8.008 | 7.804 | 7.810 | 729,840 | -0.08(-1.02%) |
Nov 24, 2009 | 7.925 | 7.939 | 7.827 | 7.890 | 677,683 | -0.05(-0.65%) |
Nov 23, 2009 | 8.089 | 8.175 | 7.876 | 7.942 | 1,168,794 | -0.02(-0.29%) |
Nov 20, 2009 | 7.928 | 8.080 | 7.905 | 7.965 | 927,482 | -0.04(-0.47%) |
Nov 19, 2009 | 8.210 | 8.271 | 7.939 | 8.003 | 1,634,769 | -0.23(-2.80%) |
Nov 18, 2009 | 8.178 | 8.296 | 8.150 | 8.233 | 636,988 | +0.03(+0.39%) |
Nov 17, 2009 | 8.268 | 8.268 | 8.152 | 8.201 | 663,603 | -0.12(-1.42%) |
Nov 16, 2009 | 8.213 | 8.380 | 8.210 | 8.319 | 830,096 | +0.18(+2.23%) |
Nov 13, 2009 | 7.988 | 8.196 | 7.910 | 8.138 | 1,682,549 | -0.03(-0.35%) |
Nov 12, 2009 | 8.351 | 8.406 | 8.144 | 8.167 | 2,539,726 | -0.19(-2.24%) |
Nov 11, 2009 | 7.769 | 8.403 | 7.611 | 8.354 | 4,451,011 | +0.80(+10.52%) |
Nov 10, 2009 | 7.429 | 7.594 | 7.429 | 7.559 | 2,461,870 | +0.13(+1.71%) |
Nov 09, 2009 | 7.182 | 7.458 | 7.136 | 7.432 | 3,253,775 | +0.32(+4.50%) |
Nov 06, 2009 | 6.974 | 7.161 | 6.943 | 7.112 | 1,346,372 | +0.10(+1.40%) |
Nov 05, 2009 | 7.015 | 7.190 | 6.961 | 7.015 | 3,397,115 | +0.01(+0.12%) |
Nov 04, 2009 | 7.380 | 7.487 | 6.989 | 7.006 | 2,742,568 | -0.37(-5.00%) |
Nov 03, 2009 | 7.225 | 7.398 | 7.182 | 7.375 | 2,051,687 | +0.17(+2.40%) |
Nov 02, 2009 | 7.357 | 7.406 | 7.061 | 7.202 | 4,029,667 | -0.29(-3.81%) |
Oct 30, 2009 | 7.833 | 7.833 | 7.452 | 7.487 | 2,439,133 | -0.29(-3.74%) |
Oct 29, 2009 | 7.691 | 7.848 | 7.648 | 7.778 | 2,268,286 | +0.18(+2.35%) |
Oct 28, 2009 | 7.703 | 7.778 | 7.464 | 7.599 | 2,849,132 | -0.14(-1.79%) |
Oct 27, 2009 | 7.778 | 7.861 | 7.660 | 7.738 | 2,494,977 | -0.03(-0.41%) |
Oct 26, 2009 | 7.833 | 7.933 | 7.668 | 7.769 | 2,584,562 | -0.10(-1.21%) |
Oct 23, 2009 | 8.023 | 8.314 | 7.815 | 7.864 | 2,570,392 | -0.29(-3.59%) |
Oct 22, 2009 | 8.008 | 8.271 | 7.853 | 8.158 | 4,703,962 | -0.21(-2.52%) |
Oct 21, 2009 | 8.469 | 8.645 | 8.354 | 8.368 | 1,460,972 | -0.14(-1.63%) |
Oct 20, 2009 | 8.561 | 8.659 | 8.472 | 8.507 | 1,249,583 | -0.06(-0.74%) |
Oct 19, 2009 | 8.697 | 8.743 | 8.524 | 8.570 | 1,444,885 | -0.10(-1.10%) |
Oct 16, 2009 | 8.585 | 8.691 | 8.484 | 8.665 | 2,337,130 | +0.05(+0.60%) |
Oct 15, 2009 | 8.691 | 8.731 | 8.596 | 8.613 | 3,243,250 | -0.16(-1.87%) |
Oct 14, 2009 | 8.685 | 8.824 | 8.642 | 8.778 | 2,008,628 | +0.15(+1.74%) |
Oct 13, 2009 | 8.625 | 8.740 | 8.570 | 8.628 | 1,512,754 | -0.02(-0.27%) |
Oct 12, 2009 | 8.625 | 8.671 | 8.544 | 8.651 | 1,701,926 | +0.06(+0.74%) |
Oct 09, 2009 | 8.613 | 8.778 | 8.559 | 8.587 | 2,890,848 | -0.05(-0.63%) |
Oct 08, 2009 | 8.867 | 8.930 | 8.633 | 8.642 | 2,105,646 | -0.14(-1.57%) |
Oct 07, 2009 | 8.685 | 8.864 | 8.622 | 8.780 | 911,833 | +0.09(+0.99%) |
Oct 06, 2009 | 8.740 | 8.878 | 8.671 | 8.694 | 1,284,363 | +0.03(+0.37%) |
Oct 05, 2009 | 8.613 | 8.680 | 8.458 | 8.662 | 1,624,563 | +0.11(+1.25%) |
Oct 02, 2009 | 8.464 | 8.711 | 8.380 | 8.556 | 1,418,354 | +0.05(+0.58%) |