Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.463 | 8.463 | 8.463 | 8.463 | 79,409 | +0.01(+0.07%) |
Dec 30, 2009 | 8.416 | 8.463 | 8.398 | 8.457 | 293,027 | +0.02(+0.28%) |
Dec 29, 2009 | 8.440 | 8.475 | 8.381 | 8.434 | 78,989 | +0.04(+0.42%) |
Dec 28, 2009 | 8.316 | 8.404 | 8.251 | 8.398 | 113,215 | +0.06(+0.78%) |
Dec 24, 2009 | 8.387 | 8.404 | 8.310 | 8.333 | 98,967 | -0.03(-0.35%) |
Dec 23, 2009 | 8.345 | 8.369 | 8.304 | 8.363 | 155,108 | +0.06(+0.78%) |
Dec 22, 2009 | 8.310 | 8.357 | 8.257 | 8.298 | 117,576 | -0.05(-0.64%) |
Dec 21, 2009 | 8.322 | 8.392 | 8.322 | 8.351 | 98,733 | +0.11(+1.29%) |
Dec 18, 2009 | 8.298 | 8.333 | 8.186 | 8.245 | 135,646 | -0.02(-0.21%) |
Dec 17, 2009 | 8.316 | 8.328 | 8.221 | 8.263 | 151,628 | -0.22(-2.64%) |
Dec 16, 2009 | 8.469 | 8.516 | 8.434 | 8.487 | 118,158 | +0.10(+1.19%) |
Dec 15, 2009 | 8.345 | 8.398 | 8.339 | 8.387 | 102,566 | -0.05(-0.56%) |
Dec 14, 2009 | 8.428 | 8.440 | 8.398 | 8.434 | 104,321 | +0.05(+0.56%) |
Dec 11, 2009 | 8.369 | 8.398 | 8.339 | 8.387 | 119,688 | +0.08(+0.92%) |
Dec 10, 2009 | 8.286 | 8.345 | 8.227 | 8.310 | 185,460 | +0.08(+1.00%) |
Dec 09, 2009 | 8.233 | 8.245 | 8.110 | 8.227 | 184,759 | -0.11(-1.34%) |
Dec 08, 2009 | 8.375 | 8.375 | 8.292 | 8.339 | 101,857 | +0.04(+0.43%) |
Dec 07, 2009 | 8.280 | 8.363 | 8.280 | 8.304 | 99,293 | +0.06(+0.79%) |
Dec 04, 2009 | 8.345 | 8.357 | 8.198 | 8.239 | 203,587 | -0.06(-0.78%) |
Dec 03, 2009 | 8.381 | 8.398 | 8.292 | 8.304 | 168,660 | -0.09(-1.05%) |
Dec 02, 2009 | 8.363 | 8.416 | 8.333 | 8.392 | 176,311 | +0.03(+0.35%) |
Dec 01, 2009 | 8.263 | 8.410 | 8.245 | 8.363 | 191,380 | +0.23(+2.83%) |
Nov 30, 2009 | 8.098 | 8.151 | 8.009 | 8.133 | 122,836 | -0.02(-0.22%) |
Nov 27, 2009 | 8.056 | 8.192 | 8.056 | 8.151 | 120,823 | -0.15(-1.85%) |
Nov 25, 2009 | 8.280 | 8.328 | 8.263 | 8.304 | 135,950 | +0.02(+0.28%) |
Nov 24, 2009 | 8.263 | 8.310 | 8.221 | 8.280 | 116,337 | +0.01(+0.14%) |
Nov 23, 2009 | 8.351 | 8.387 | 8.263 | 8.269 | 165,074 | +0.01(+0.07%) |
Nov 20, 2009 | 8.227 | 8.298 | 8.210 | 8.263 | 103,145 | -0.04(-0.50%) |
Nov 19, 2009 | 8.322 | 8.322 | 8.233 | 8.304 | 198,055 | -0.17(-2.02%) |
Nov 18, 2009 | 8.498 | 8.504 | 8.416 | 8.475 | 124,914 | -0.06(-0.76%) |
Nov 17, 2009 | 8.504 | 8.546 | 8.463 | 8.540 | 130,449 | +0.04(+0.49%) |
Nov 16, 2009 | 8.422 | 8.545 | 8.422 | 8.498 | 121,202 | +0.12(+1.41%) |
Nov 13, 2009 | 8.333 | 8.398 | 8.275 | 8.381 | 158,035 | +0.12(+1.43%) |
Nov 12, 2009 | 8.304 | 8.339 | 8.233 | 8.263 | 136,882 | -0.04(-0.43%) |
Nov 11, 2009 | 8.298 | 8.369 | 8.269 | 8.298 | 131,564 | -0.08(-0.98%) |
Nov 10, 2009 | 8.333 | 8.410 | 8.328 | 8.381 | 199,895 | -0.11(-1.32%) |
Nov 09, 2009 | 8.410 | 8.504 | 8.410 | 8.493 | 151,929 | +0.18(+2.13%) |
Nov 06, 2009 | 8.216 | 8.333 | 8.204 | 8.316 | 215,758 | +0.02(+0.28%) |
Nov 05, 2009 | 8.257 | 8.316 | 8.221 | 8.292 | 125,425 | +0.16(+1.96%) |
Nov 04, 2009 | 8.163 | 8.227 | 8.121 | 8.133 | 172,514 | +0.02(+0.29%) |
Nov 03, 2009 | 7.998 | 8.121 | 7.992 | 8.110 | 145,001 | +0.01(+0.15%) |
Nov 02, 2009 | 8.110 | 8.174 | 8.015 | 8.098 | 223,308 | +0.08(+0.96%) |
Oct 30, 2009 | 8.263 | 8.310 | 8.015 | 8.021 | 440,619 | -0.23(-2.79%) |
Oct 29, 2009 | 8.192 | 8.298 | 8.186 | 8.251 | 241,662 | +0.18(+2.19%) |
Oct 28, 2009 | 8.204 | 8.233 | 8.068 | 8.074 | 254,492 | -0.11(-1.30%) |
Oct 27, 2009 | 8.192 | 8.239 | 8.110 | 8.180 | 287,492 | +0.06(+0.73%) |
Oct 26, 2009 | 8.227 | 8.322 | 8.074 | 8.121 | 313,500 | -0.06(-0.72%) |
Oct 23, 2009 | 8.192 | 8.210 | 8.151 | 8.180 | 182,929 | -0.04(-0.43%) |
Oct 22, 2009 | 8.192 | 8.239 | 8.121 | 8.216 | 172,163 | +0.11(+1.38%) |
Oct 21, 2009 | 8.227 | 8.322 | 8.104 | 8.104 | 382,008 | -0.21(-2.48%) |
Oct 20, 2009 | 8.251 | 8.333 | 8.245 | 8.310 | 703,217 | +0.33(+4.14%) |
Oct 19, 2009 | 7.838 | 8.021 | 7.838 | 7.980 | 316,102 | +0.10(+1.27%) |
Oct 16, 2009 | 7.856 | 7.921 | 7.803 | 7.880 | 307,647 | +0.05(+0.60%) |
Oct 15, 2009 | 7.709 | 7.838 | 7.709 | 7.833 | 373,780 | +0.25(+3.26%) |
Oct 14, 2009 | 7.550 | 7.603 | 7.497 | 7.585 | 246,242 | +0.10(+1.34%) |
Oct 13, 2009 | 7.467 | 7.497 | 7.432 | 7.485 | 255,681 | -0.04(-0.55%) |
Oct 12, 2009 | 7.526 | 7.550 | 7.485 | 7.526 | 361,823 | +0.08(+1.11%) |
Oct 09, 2009 | 7.420 | 7.449 | 7.379 | 7.444 | 365,693 | -0.05(-0.71%) |
Oct 08, 2009 | 7.514 | 7.514 | 7.432 | 7.497 | 323,248 | +0.15(+2.00%) |
Oct 07, 2009 | 7.302 | 7.383 | 7.290 | 7.349 | 203,129 | +0.04(+0.48%) |
Oct 06, 2009 | 7.237 | 7.337 | 7.231 | 7.314 | 221,768 | +0.05(+0.73%) |
Oct 05, 2009 | 7.202 | 7.273 | 7.178 | 7.261 | 665,537 | +0.14(+1.90%) |
Oct 02, 2009 | 7.114 | 7.190 | 7.066 | 7.125 | 307,116 | -0.12(-1.71%) |