Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.392 | 9.509 | 9.509 | 9.509 | 215,924 | +0.14(+1.44%) |
Dec 30, 2009 | 9.497 | 9.638 | 9.227 | 9.374 | 145,781 | -0.16(-1.73%) |
Dec 29, 2009 | 9.368 | 9.574 | 9.198 | 9.538 | 186,562 | +0.24(+2.53%) |
Dec 28, 2009 | 9.292 | 9.597 | 9.180 | 9.303 | 313,231 | +0.04(+0.44%) |
Dec 24, 2009 | 9.256 | 9.268 | 9.203 | 9.262 | 126,464 | +0.04(+0.38%) |
Dec 23, 2009 | 9.280 | 9.362 | 9.221 | 9.227 | 356,592 | +0.01(+0.06%) |
Dec 22, 2009 | 9.209 | 9.374 | 9.048 | 9.221 | 264,837 | +0.01(+0.13%) |
Dec 21, 2009 | 9.180 | 9.362 | 9.127 | 9.209 | 213,984 | +0.03(+0.32%) |
Dec 18, 2009 | 9.156 | 9.192 | 9.068 | 9.180 | 734,904 | +0.10(+1.10%) |
Dec 17, 2009 | 8.851 | 9.109 | 8.780 | 9.080 | 329,216 | +0.11(+1.25%) |
Dec 16, 2009 | 9.151 | 9.239 | 8.904 | 8.968 | 188,199 | -0.09(-0.97%) |
Dec 15, 2009 | 8.951 | 9.292 | 8.951 | 9.057 | 401,503 | +0.04(+0.46%) |
Dec 14, 2009 | 8.851 | 9.086 | 8.733 | 9.015 | 224,666 | +0.28(+3.23%) |
Dec 11, 2009 | 8.651 | 8.769 | 8.610 | 8.733 | 296,455 | +0.12(+1.43%) |
Dec 10, 2009 | 8.545 | 8.780 | 8.522 | 8.610 | 231,399 | +0.05(+0.62%) |
Dec 09, 2009 | 8.551 | 8.604 | 8.410 | 8.557 | 160,466 | +0.06(+0.69%) |
Dec 08, 2009 | 8.539 | 8.633 | 8.375 | 8.498 | 159,269 | -0.15(-1.77%) |
Dec 07, 2009 | 8.739 | 8.833 | 8.557 | 8.651 | 154,864 | -0.12(-1.34%) |
Dec 04, 2009 | 8.792 | 8.957 | 8.569 | 8.769 | 253,107 | +0.10(+1.15%) |
Dec 03, 2009 | 8.910 | 8.963 | 8.657 | 8.669 | 220,969 | -0.25(-2.77%) |
Dec 02, 2009 | 8.921 | 8.963 | 8.779 | 8.916 | 265,111 | +0.03(+0.33%) |
Dec 01, 2009 | 8.716 | 8.916 | 8.716 | 8.886 | 219,584 | +0.26(+3.07%) |
Nov 30, 2009 | 8.492 | 8.628 | 8.257 | 8.622 | 321,822 | +0.10(+1.17%) |
Nov 27, 2009 | 8.357 | 8.616 | 8.357 | 8.522 | 134,296 | -0.06(-0.68%) |
Nov 25, 2009 | 8.786 | 8.786 | 8.575 | 8.581 | 94,067 | -0.17(-1.95%) |
Nov 24, 2009 | 8.833 | 8.857 | 8.545 | 8.751 | 172,395 | -0.06(-0.73%) |
Nov 23, 2009 | 8.686 | 8.918 | 8.651 | 8.816 | 349,577 | +0.21(+2.39%) |
Nov 20, 2009 | 8.416 | 8.669 | 8.416 | 8.610 | 254,390 | +0.12(+1.38%) |
Nov 19, 2009 | 8.434 | 8.545 | 8.375 | 8.492 | 376,301 | -0.06(-0.69%) |
Nov 18, 2009 | 8.498 | 8.686 | 8.387 | 8.551 | 601,286 | +0.03(+0.34%) |
Nov 17, 2009 | 8.293 | 8.610 | 8.116 | 8.522 | 284,235 | +0.21(+2.55%) |
Nov 16, 2009 | 8.134 | 8.522 | 7.928 | 8.310 | 780,307 | +0.20(+2.46%) |
Nov 13, 2009 | 8.328 | 8.434 | 7.940 | 8.110 | 3,518,742 | -0.18(-2.20%) |
Nov 12, 2009 | 8.486 | 8.586 | 8.251 | 8.293 | 416,185 | -0.19(-2.29%) |
Nov 11, 2009 | 8.716 | 8.804 | 8.469 | 8.486 | 119,112 | -0.11(-1.30%) |
Nov 10, 2009 | 8.510 | 8.733 | 8.345 | 8.598 | 213,575 | +0.02(+0.27%) |
Nov 09, 2009 | 8.439 | 8.610 | 8.369 | 8.575 | 217,775 | +0.21(+2.46%) |
Nov 06, 2009 | 8.304 | 8.486 | 8.234 | 8.369 | 119,922 | -0.01(-0.07%) |
Nov 05, 2009 | 8.246 | 8.451 | 8.163 | 8.375 | 340,349 | +0.22(+2.66%) |
Nov 04, 2009 | 8.545 | 8.616 | 8.152 | 8.158 | 218,720 | -0.34(-4.01%) |
Nov 03, 2009 | 8.422 | 8.651 | 8.351 | 8.498 | 599,905 | -0.02(-0.21%) |
Nov 02, 2009 | 8.745 | 8.768 | 8.469 | 8.516 | 280,884 | -0.12(-1.36%) |
Oct 30, 2009 | 8.645 | 9.027 | 8.486 | 8.633 | 576,365 | -0.07(-0.81%) |
Oct 29, 2009 | 8.469 | 9.033 | 8.463 | 8.704 | 199,145 | +0.29(+3.42%) |
Oct 28, 2009 | 8.469 | 8.645 | 8.369 | 8.416 | 287,598 | -0.12(-1.38%) |
Oct 27, 2009 | 8.498 | 8.680 | 8.398 | 8.533 | 161,508 | +0.05(+0.62%) |
Oct 26, 2009 | 8.486 | 8.633 | 8.375 | 8.481 | 180,928 | -0.01(-0.07%) |
Oct 23, 2009 | 8.522 | 8.858 | 8.439 | 8.486 | 205,772 | -0.30(-3.41%) |
Oct 22, 2009 | 8.434 | 8.827 | 8.369 | 8.786 | 278,873 | +0.36(+4.25%) |
Oct 21, 2009 | 8.710 | 8.927 | 8.398 | 8.428 | 194,345 | -0.35(-4.01%) |
Oct 20, 2009 | 8.868 | 9.021 | 8.745 | 8.780 | 243,147 | -0.19(-2.10%) |
Oct 19, 2009 | 9.097 | 9.179 | 8.909 | 8.968 | 198,716 | -0.05(-0.59%) |
Oct 16, 2009 | 8.950 | 9.162 | 8.927 | 9.021 | 252,323 | -0.03(-0.32%) |
Oct 15, 2009 | 9.132 | 9.185 | 8.898 | 9.050 | 531,345 | -0.14(-1.53%) |
Oct 14, 2009 | 9.385 | 9.385 | 9.127 | 9.191 | 270,356 | -0.04(-0.45%) |
Oct 13, 2009 | 9.373 | 9.408 | 9.127 | 9.232 | 226,991 | -0.18(-1.93%) |
Oct 12, 2009 | 9.632 | 9.643 | 9.403 | 9.414 | 155,937 | -0.09(-0.93%) |
Oct 09, 2009 | 9.479 | 9.591 | 9.314 | 9.502 | 240,562 | +0.04(+0.37%) |
Oct 08, 2009 | 9.514 | 9.579 | 9.367 | 9.467 | 286,897 | +0.08(+0.88%) |
Oct 07, 2009 | 9.614 | 9.825 | 9.320 | 9.385 | 214,968 | -0.33(-3.44%) |
Oct 06, 2009 | 9.608 | 9.837 | 9.479 | 9.720 | 189,075 | +0.17(+1.78%) |
Oct 05, 2009 | 9.408 | 9.561 | 9.262 | 9.549 | 216,097 | +0.16(+1.69%) |
Oct 02, 2009 | 9.303 | 9.591 | 9.303 | 9.391 | 202,447 | -0.02(-0.25%) |