Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.892 | 8.848 | 8.848 | 8.848 | 1,859,987 | -0.02(-0.19%) |
Dec 30, 2009 | 8.890 | 8.890 | 8.815 | 8.865 | 890,255 | -0.01(-0.15%) |
Dec 29, 2009 | 8.873 | 8.895 | 8.798 | 8.878 | 1,436,293 | +0.01(+0.15%) |
Dec 28, 2009 | 8.870 | 8.935 | 8.848 | 8.865 | 1,391,233 | +0.00(+0.00%) |
Dec 24, 2009 | 8.818 | 8.901 | 8.806 | 8.865 | 1,197,792 | +0.09(+1.03%) |
Dec 23, 2009 | 8.753 | 8.801 | 8.706 | 8.775 | 2,387,993 | +0.07(+0.79%) |
Dec 22, 2009 | 8.746 | 8.746 | 8.657 | 8.706 | 1,979,686 | +0.00(+0.02%) |
Dec 21, 2009 | 8.594 | 8.734 | 8.594 | 8.704 | 1,897,318 | +0.15(+1.78%) |
Dec 18, 2009 | 8.711 | 8.742 | 8.552 | 8.552 | 4,020,398 | -0.16(-1.79%) |
Dec 17, 2009 | 8.609 | 8.749 | 8.592 | 8.708 | 3,441,227 | +0.05(+0.60%) |
Dec 16, 2009 | 8.692 | 8.704 | 8.632 | 8.656 | 3,535,863 | -0.01(-0.12%) |
Dec 15, 2009 | 8.664 | 8.706 | 8.622 | 8.666 | 2,482,653 | -0.01(-0.06%) |
Dec 14, 2009 | 8.687 | 8.706 | 8.652 | 8.671 | 2,428,531 | -0.01(-0.12%) |
Dec 11, 2009 | 8.689 | 8.706 | 8.628 | 8.681 | 1,828,754 | -0.01(-0.08%) |
Dec 10, 2009 | 8.624 | 8.706 | 8.550 | 8.687 | 1,636,615 | +0.12(+1.45%) |
Dec 09, 2009 | 8.567 | 8.567 | 8.502 | 8.564 | 1,626,802 | +0.03(+0.29%) |
Dec 08, 2009 | 8.485 | 8.538 | 8.460 | 8.538 | 1,441,012 | +0.04(+0.47%) |
Dec 07, 2009 | 8.612 | 8.612 | 8.446 | 8.498 | 1,698,907 | +0.06(+0.65%) |
Dec 04, 2009 | 8.478 | 8.538 | 8.391 | 8.443 | 1,345,731 | +0.00(+0.00%) |
Dec 03, 2009 | 8.471 | 8.513 | 8.428 | 8.443 | 1,338,372 | -0.04(-0.41%) |
Dec 02, 2009 | 8.490 | 8.520 | 8.396 | 8.478 | 1,907,580 | -0.04(-0.41%) |
Dec 01, 2009 | 8.579 | 8.579 | 8.473 | 8.513 | 1,572,364 | +0.04(+0.49%) |
Nov 30, 2009 | 8.507 | 8.562 | 8.433 | 8.471 | 1,085,100 | -0.05(-0.53%) |
Nov 27, 2009 | 8.359 | 8.562 | 8.346 | 8.517 | 812,809 | +0.04(+0.45%) |
Nov 25, 2009 | 8.368 | 8.530 | 8.364 | 8.478 | 1,321,552 | +0.09(+1.10%) |
Nov 24, 2009 | 8.386 | 8.410 | 8.242 | 8.386 | 1,692,845 | +0.02(+0.18%) |
Nov 23, 2009 | 8.517 | 8.517 | 8.343 | 8.371 | 1,846,613 | -0.00(-0.02%) |
Nov 20, 2009 | 8.348 | 8.376 | 8.274 | 8.373 | 1,910,005 | +0.01(+0.08%) |
Nov 19, 2009 | 8.369 | 8.384 | 8.287 | 8.366 | 1,489,596 | -0.02(-0.20%) |
Nov 18, 2009 | 8.443 | 8.451 | 8.333 | 8.383 | 1,321,952 | -0.03(-0.32%) |
Nov 17, 2009 | 8.433 | 8.433 | 8.349 | 8.410 | 1,843,340 | -0.00(-0.02%) |
Nov 16, 2009 | 8.433 | 8.520 | 8.394 | 8.411 | 2,441,087 | +0.07(+0.88%) |
Nov 13, 2009 | 8.321 | 8.374 | 8.287 | 8.338 | 1,785,402 | +0.08(+0.91%) |
Nov 12, 2009 | 8.230 | 8.276 | 8.153 | 8.262 | 1,626,688 | -0.00(-0.04%) |
Nov 11, 2009 | 8.331 | 8.369 | 8.229 | 8.266 | 1,941,381 | -0.03(-0.40%) |
Nov 10, 2009 | 8.304 | 8.328 | 8.242 | 8.299 | 1,821,419 | -0.01(-0.08%) |
Nov 09, 2009 | 8.227 | 8.354 | 8.205 | 8.306 | 2,333,137 | +0.11(+1.35%) |
Nov 06, 2009 | 8.120 | 8.217 | 8.120 | 8.195 | 1,144,226 | +0.08(+0.93%) |
Nov 05, 2009 | 8.204 | 8.261 | 8.036 | 8.120 | 2,073,659 | +0.04(+0.54%) |
Nov 04, 2009 | 8.152 | 8.190 | 8.070 | 8.076 | 2,296,815 | +0.03(+0.42%) |
Nov 03, 2009 | 7.952 | 8.075 | 7.936 | 8.043 | 2,172,989 | +0.08(+0.95%) |
Nov 02, 2009 | 8.013 | 8.111 | 7.880 | 7.968 | 2,606,807 | -0.04(-0.50%) |
Oct 30, 2009 | 8.113 | 8.170 | 7.891 | 8.008 | 2,934,855 | -0.28(-3.39%) |
Oct 29, 2009 | 8.152 | 8.317 | 8.132 | 8.289 | 2,697,758 | +0.18(+2.19%) |
Oct 28, 2009 | 8.254 | 8.319 | 8.076 | 8.112 | 2,546,140 | -0.22(-2.59%) |
Oct 27, 2009 | 8.297 | 8.345 | 8.182 | 8.328 | 2,246,821 | +0.02(+0.18%) |
Oct 26, 2009 | 8.456 | 8.510 | 8.267 | 8.312 | 2,534,110 | -0.10(-1.23%) |
Oct 23, 2009 | 8.483 | 8.487 | 8.391 | 8.416 | 2,482,002 | -0.06(-0.75%) |
Oct 22, 2009 | 8.329 | 8.498 | 8.304 | 8.480 | 2,662,977 | +0.13(+1.60%) |
Oct 21, 2009 | 8.274 | 8.458 | 8.274 | 8.346 | 2,625,801 | +0.07(+0.79%) |
Oct 20, 2009 | 8.264 | 8.326 | 8.254 | 8.281 | 1,942,641 | +0.03(+0.34%) |
Oct 19, 2009 | 8.132 | 8.312 | 8.127 | 8.252 | 2,643,236 | +0.13(+1.65%) |
Oct 16, 2009 | 8.122 | 8.199 | 8.070 | 8.118 | 2,415,678 | +0.01(+0.08%) |
Oct 15, 2009 | 8.096 | 8.170 | 8.095 | 8.112 | 1,909,867 | -0.04(-0.51%) |
Oct 14, 2009 | 8.185 | 8.212 | 8.086 | 8.153 | 2,270,110 | +0.01(+0.12%) |
Oct 13, 2009 | 8.137 | 8.167 | 8.056 | 8.143 | 1,361,320 | +0.02(+0.23%) |
Oct 12, 2009 | 8.150 | 8.160 | 8.073 | 8.125 | 1,290,893 | +0.05(+0.58%) |
Oct 09, 2009 | 8.041 | 8.095 | 8.003 | 8.078 | 1,138,880 | +0.05(+0.67%) |
Oct 08, 2009 | 8.036 | 8.036 | 7.981 | 8.024 | 1,818,899 | +0.04(+0.52%) |
Oct 07, 2009 | 7.957 | 8.018 | 7.957 | 7.983 | 1,715,787 | -0.02(-0.21%) |
Oct 06, 2009 | 7.901 | 8.016 | 7.874 | 7.999 | 3,244,089 | +0.16(+2.03%) |
Oct 05, 2009 | 7.786 | 7.886 | 7.742 | 7.840 | 1,945,305 | +0.10(+1.23%) |
Oct 02, 2009 | 7.609 | 7.768 | 7.609 | 7.745 | 2,681,033 | +0.09(+1.11%) |