Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.343 | 9.423 | 9.423 | 9.423 | 304,738 | +0.06(+0.66%) |
Dec 30, 2009 | 9.548 | 9.645 | 9.201 | 9.361 | 153,706 | -0.20(-2.13%) |
Dec 29, 2009 | 9.255 | 9.654 | 9.104 | 9.565 | 324,310 | +0.29(+3.16%) |
Dec 28, 2009 | 9.264 | 9.290 | 9.175 | 9.272 | 166,182 | +0.02(+0.19%) |
Dec 24, 2009 | 9.290 | 9.388 | 9.193 | 9.255 | 77,062 | -0.04(-0.38%) |
Dec 23, 2009 | 8.989 | 9.317 | 8.926 | 9.290 | 325,380 | +0.39(+4.39%) |
Dec 22, 2009 | 9.122 | 9.228 | 8.891 | 8.900 | 376,937 | -0.20(-2.15%) |
Dec 21, 2009 | 9.068 | 9.148 | 8.873 | 9.095 | 338,749 | -0.02(-0.19%) |
Dec 18, 2009 | 8.980 | 9.317 | 8.926 | 9.113 | 4,420,214 | +0.21(+2.39%) |
Dec 17, 2009 | 8.580 | 8.918 | 8.563 | 8.900 | 595,254 | +0.20(+2.35%) |
Dec 16, 2009 | 8.740 | 8.829 | 8.563 | 8.696 | 401,861 | -0.01(-0.10%) |
Dec 15, 2009 | 8.767 | 8.873 | 8.438 | 8.705 | 518,307 | -0.01(-0.10%) |
Dec 14, 2009 | 8.665 | 8.713 | 8.634 | 8.713 | 121,808 | -0.03(-0.30%) |
Dec 11, 2009 | 8.687 | 8.784 | 8.563 | 8.740 | 142,003 | +0.04(+0.51%) |
Dec 10, 2009 | 8.509 | 8.705 | 8.350 | 8.696 | 194,072 | +0.13(+1.55%) |
Dec 09, 2009 | 8.607 | 8.642 | 8.421 | 8.563 | 80,374 | -0.05(-0.62%) |
Dec 08, 2009 | 8.288 | 8.634 | 8.261 | 8.616 | 114,449 | +0.26(+3.08%) |
Dec 07, 2009 | 8.252 | 8.367 | 8.181 | 8.359 | 140,980 | +0.12(+1.40%) |
Dec 04, 2009 | 8.367 | 8.430 | 8.163 | 8.243 | 337,429 | -0.13(-1.59%) |
Dec 03, 2009 | 8.296 | 8.509 | 8.101 | 8.376 | 78,994 | +0.13(+1.61%) |
Dec 02, 2009 | 8.288 | 8.296 | 8.119 | 8.243 | 182,858 | -0.06(-0.75%) |
Dec 01, 2009 | 8.048 | 8.456 | 8.021 | 8.305 | 348,971 | +0.28(+3.43%) |
Nov 30, 2009 | 8.030 | 8.075 | 7.942 | 8.030 | 155,574 | -0.01(-0.11%) |
Nov 27, 2009 | 8.030 | 8.092 | 7.924 | 8.039 | 58,674 | -0.16(-1.95%) |
Nov 25, 2009 | 8.217 | 8.217 | 8.061 | 8.199 | 123,702 | +0.01(+0.11%) |
Nov 24, 2009 | 8.092 | 8.199 | 7.977 | 8.190 | 132,021 | +0.04(+0.54%) |
Nov 23, 2009 | 8.075 | 8.181 | 8.057 | 8.146 | 151,025 | +0.04(+0.44%) |
Nov 20, 2009 | 7.933 | 8.119 | 7.800 | 8.110 | 162,154 | +0.14(+1.78%) |
Nov 19, 2009 | 8.075 | 8.075 | 7.640 | 7.968 | 294,006 | -0.20(-2.39%) |
Nov 18, 2009 | 8.279 | 8.305 | 8.119 | 8.163 | 279,323 | -0.12(-1.50%) |
Nov 17, 2009 | 8.225 | 8.341 | 8.208 | 8.288 | 54,395 | -0.05(-0.64%) |
Nov 16, 2009 | 8.332 | 8.385 | 8.163 | 8.341 | 191,121 | +0.01(+0.11%) |
Nov 13, 2009 | 8.376 | 8.492 | 8.163 | 8.332 | 150,706 | -0.31(-3.59%) |
Nov 12, 2009 | 8.438 | 8.687 | 8.438 | 8.642 | 185,555 | -0.01(-0.10%) |
Nov 11, 2009 | 8.572 | 8.660 | 8.456 | 8.651 | 353,117 | +0.03(+0.31%) |
Nov 10, 2009 | 8.651 | 8.705 | 8.589 | 8.625 | 165,649 | -0.04(-0.41%) |
Nov 09, 2009 | 8.873 | 8.873 | 8.536 | 8.660 | 145,079 | -0.12(-1.41%) |
Nov 06, 2009 | 8.225 | 8.802 | 8.225 | 8.784 | 231,727 | -0.09(-1.00%) |
Nov 05, 2009 | 8.829 | 8.900 | 8.793 | 8.873 | 153,143 | +0.10(+1.11%) |
Nov 04, 2009 | 8.740 | 8.962 | 8.705 | 8.776 | 390,622 | +0.21(+2.49%) |
Nov 03, 2009 | 8.483 | 8.598 | 8.403 | 8.563 | 114,286 | -0.08(-0.92%) |
Nov 02, 2009 | 8.509 | 8.696 | 8.359 | 8.642 | 171,272 | +0.04(+0.41%) |
Oct 30, 2009 | 8.474 | 8.642 | 8.092 | 8.607 | 69,731 | +0.06(+0.73%) |
Oct 29, 2009 | 8.376 | 8.589 | 8.146 | 8.545 | 402,652 | +0.13(+1.58%) |
Oct 28, 2009 | 8.509 | 8.509 | 8.350 | 8.412 | 336,415 | -0.12(-1.46%) |
Oct 27, 2009 | 8.509 | 8.607 | 8.430 | 8.536 | 307,773 | +0.02(+0.21%) |
Oct 26, 2009 | 8.563 | 8.589 | 8.172 | 8.518 | 356,306 | -0.06(-0.72%) |
Oct 23, 2009 | 8.598 | 8.607 | 8.580 | 8.580 | 450,655 | -0.05(-0.62%) |
Oct 22, 2009 | 8.607 | 8.651 | 8.563 | 8.634 | 173,772 | +0.03(+0.31%) |
Oct 21, 2009 | 8.607 | 8.628 | 8.589 | 8.607 | 150,872 | -0.04(-0.51%) |
Oct 20, 2009 | 8.628 | 8.651 | 8.625 | 8.651 | 131,319 | +0.02(+0.21%) |
Oct 19, 2009 | 8.625 | 8.651 | 8.607 | 8.634 | 244,704 | -0.03(-0.31%) |
Oct 16, 2009 | 8.412 | 8.678 | 8.412 | 8.660 | 305,600 | -0.01(-0.10%) |
Oct 15, 2009 | 8.696 | 8.713 | 8.607 | 8.669 | 325,297 | -0.01(-0.10%) |
Oct 14, 2009 | 8.483 | 8.696 | 8.394 | 8.678 | 738,686 | +0.03(+0.31%) |
Oct 13, 2009 | 8.651 | 8.678 | 8.598 | 8.651 | 362,635 | +0.00(+0.00%) |
Oct 12, 2009 | 8.625 | 8.820 | 8.616 | 8.651 | 259,253 | +0.00(+0.00%) |
Oct 09, 2009 | 8.651 | 8.731 | 8.518 | 8.651 | 324,492 | -0.03(-0.31%) |
Oct 08, 2009 | 8.607 | 8.740 | 8.518 | 8.678 | 746,332 | +0.03(+0.31%) |
Oct 07, 2009 | 8.589 | 8.744 | 8.030 | 8.651 | 432,059 | -0.04(-0.51%) |
Oct 06, 2009 | 8.895 | 8.918 | 8.651 | 8.696 | 393,919 | -0.17(-1.90%) |
Oct 05, 2009 | 8.793 | 8.900 | 8.545 | 8.864 | 279,260 | +0.00(+0.00%) |
Oct 02, 2009 | 8.847 | 8.882 | 8.740 | 8.864 | 364,242 | -0.01(-0.10%) |