Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.462 | 8.462 | 8.462 | 8.462 | 79,421 | +0.01(+0.07%) |
Dec 30, 2009 | 8.415 | 8.462 | 8.397 | 8.456 | 293,073 | +0.02(+0.28%) |
Dec 29, 2009 | 8.438 | 8.474 | 8.379 | 8.432 | 79,002 | +0.04(+0.42%) |
Dec 28, 2009 | 8.314 | 8.403 | 8.250 | 8.397 | 113,233 | +0.06(+0.78%) |
Dec 24, 2009 | 8.385 | 8.403 | 8.309 | 8.332 | 98,983 | -0.03(-0.35%) |
Dec 23, 2009 | 8.344 | 8.368 | 8.303 | 8.362 | 155,132 | +0.06(+0.78%) |
Dec 22, 2009 | 8.309 | 8.356 | 8.256 | 8.297 | 117,594 | -0.05(-0.64%) |
Dec 21, 2009 | 8.320 | 8.391 | 8.320 | 8.350 | 98,748 | +0.11(+1.29%) |
Dec 18, 2009 | 8.297 | 8.332 | 8.185 | 8.244 | 135,667 | -0.02(-0.21%) |
Dec 17, 2009 | 8.314 | 8.326 | 8.220 | 8.261 | 151,652 | -0.22(-2.64%) |
Dec 16, 2009 | 8.468 | 8.515 | 8.433 | 8.485 | 118,176 | +0.10(+1.19%) |
Dec 15, 2009 | 8.344 | 8.397 | 8.338 | 8.385 | 102,582 | -0.05(-0.56%) |
Dec 14, 2009 | 8.426 | 8.439 | 8.397 | 8.432 | 104,337 | +0.05(+0.56%) |
Dec 11, 2009 | 8.368 | 8.397 | 8.338 | 8.385 | 119,707 | +0.08(+0.92%) |
Dec 10, 2009 | 8.285 | 8.344 | 8.226 | 8.309 | 185,489 | +0.08(+1.00%) |
Dec 09, 2009 | 8.232 | 8.244 | 8.108 | 8.226 | 184,788 | -0.11(-1.34%) |
Dec 08, 2009 | 8.373 | 8.373 | 8.291 | 8.338 | 101,873 | +0.04(+0.43%) |
Dec 07, 2009 | 8.279 | 8.362 | 8.279 | 8.303 | 99,308 | +0.06(+0.79%) |
Dec 04, 2009 | 8.344 | 8.356 | 8.197 | 8.238 | 203,618 | -0.06(-0.78%) |
Dec 03, 2009 | 8.379 | 8.397 | 8.291 | 8.303 | 168,687 | -0.09(-1.05%) |
Dec 02, 2009 | 8.362 | 8.415 | 8.332 | 8.391 | 176,339 | +0.03(+0.35%) |
Dec 01, 2009 | 8.261 | 8.409 | 8.244 | 8.362 | 191,410 | +0.23(+2.83%) |
Nov 30, 2009 | 8.096 | 8.149 | 8.008 | 8.132 | 122,855 | -0.02(-0.22%) |
Nov 27, 2009 | 8.055 | 8.191 | 8.055 | 8.149 | 120,842 | -0.15(-1.85%) |
Nov 25, 2009 | 8.279 | 8.326 | 8.261 | 8.303 | 135,971 | +0.02(+0.28%) |
Nov 24, 2009 | 8.261 | 8.309 | 8.220 | 8.279 | 116,355 | +0.01(+0.14%) |
Nov 23, 2009 | 8.350 | 8.385 | 8.261 | 8.267 | 165,099 | +0.01(+0.07%) |
Nov 20, 2009 | 8.226 | 8.297 | 8.208 | 8.261 | 103,161 | -0.04(-0.50%) |
Nov 19, 2009 | 8.320 | 8.320 | 8.232 | 8.303 | 198,086 | -0.17(-2.02%) |
Nov 18, 2009 | 8.497 | 8.503 | 8.415 | 8.474 | 124,934 | -0.06(-0.76%) |
Nov 17, 2009 | 8.503 | 8.544 | 8.462 | 8.538 | 130,469 | +0.04(+0.49%) |
Nov 16, 2009 | 8.421 | 8.544 | 8.421 | 8.497 | 121,221 | +0.12(+1.41%) |
Nov 13, 2009 | 8.332 | 8.397 | 8.273 | 8.379 | 158,060 | +0.12(+1.43%) |
Nov 12, 2009 | 8.303 | 8.338 | 8.232 | 8.261 | 136,903 | -0.04(-0.43%) |
Nov 11, 2009 | 8.297 | 8.368 | 8.267 | 8.297 | 131,584 | -0.08(-0.98%) |
Nov 10, 2009 | 8.332 | 8.409 | 8.326 | 8.379 | 199,926 | -0.11(-1.32%) |
Nov 09, 2009 | 8.409 | 8.502 | 8.409 | 8.491 | 151,952 | +0.18(+2.13%) |
Nov 06, 2009 | 8.214 | 8.332 | 8.203 | 8.314 | 215,791 | +0.02(+0.28%) |
Nov 05, 2009 | 8.256 | 8.314 | 8.220 | 8.291 | 125,444 | +0.16(+1.96%) |
Nov 04, 2009 | 8.161 | 8.226 | 8.120 | 8.132 | 172,541 | +0.02(+0.29%) |
Nov 03, 2009 | 7.996 | 8.120 | 7.990 | 8.108 | 145,023 | +0.01(+0.15%) |
Nov 02, 2009 | 8.108 | 8.173 | 8.014 | 8.096 | 223,343 | +0.08(+0.96%) |
Oct 30, 2009 | 8.261 | 8.309 | 8.014 | 8.020 | 440,688 | -0.23(-2.79%) |
Oct 29, 2009 | 8.191 | 8.297 | 8.185 | 8.250 | 241,700 | +0.18(+2.19%) |
Oct 28, 2009 | 8.203 | 8.232 | 8.067 | 8.073 | 254,531 | -0.11(-1.30%) |
Oct 27, 2009 | 8.191 | 8.238 | 8.108 | 8.179 | 287,537 | +0.06(+0.73%) |
Oct 26, 2009 | 8.226 | 8.320 | 8.073 | 8.120 | 313,549 | -0.06(-0.72%) |
Oct 23, 2009 | 8.191 | 8.208 | 8.149 | 8.179 | 182,957 | -0.04(-0.43%) |
Oct 22, 2009 | 8.191 | 8.238 | 8.120 | 8.214 | 172,189 | +0.11(+1.38%) |
Oct 21, 2009 | 8.226 | 8.320 | 8.102 | 8.102 | 382,067 | -0.21(-2.48%) |
Oct 20, 2009 | 8.250 | 8.332 | 8.244 | 8.309 | 703,326 | +0.33(+4.14%) |
Oct 19, 2009 | 7.837 | 8.020 | 7.837 | 7.979 | 316,151 | +0.10(+1.27%) |
Oct 16, 2009 | 7.855 | 7.920 | 7.802 | 7.878 | 307,694 | +0.05(+0.60%) |
Oct 15, 2009 | 7.708 | 7.837 | 7.708 | 7.831 | 373,838 | +0.25(+3.26%) |
Oct 14, 2009 | 7.548 | 7.601 | 7.495 | 7.584 | 246,280 | +0.10(+1.34%) |
Oct 13, 2009 | 7.466 | 7.495 | 7.431 | 7.484 | 255,721 | -0.04(-0.55%) |
Oct 12, 2009 | 7.525 | 7.548 | 7.484 | 7.525 | 361,879 | +0.08(+1.11%) |
Oct 09, 2009 | 7.419 | 7.448 | 7.378 | 7.442 | 365,750 | -0.05(-0.71%) |
Oct 08, 2009 | 7.513 | 7.513 | 7.431 | 7.495 | 323,299 | +0.15(+2.00%) |
Oct 07, 2009 | 7.301 | 7.382 | 7.289 | 7.348 | 203,160 | +0.04(+0.48%) |
Oct 06, 2009 | 7.236 | 7.336 | 7.230 | 7.313 | 221,802 | +0.05(+0.73%) |
Oct 05, 2009 | 7.201 | 7.271 | 7.177 | 7.260 | 665,640 | +0.14(+1.90%) |
Oct 02, 2009 | 7.112 | 7.189 | 7.065 | 7.124 | 307,163 | -0.12(-1.71%) |