Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.597 | 8.445 | 8.445 | 8.445 | 58,322 | -0.10(-1.16%) |
Dec 30, 2009 | 8.544 | 8.551 | 8.520 | 8.544 | 39,869 | -0.08(-0.92%) |
Dec 29, 2009 | 8.637 | 8.663 | 8.571 | 8.624 | 121,398 | +0.00(+0.00%) |
Dec 28, 2009 | 8.558 | 8.637 | 8.558 | 8.624 | 155,294 | +0.11(+1.24%) |
Dec 24, 2009 | 8.458 | 8.548 | 8.458 | 8.518 | 38,600 | +0.01(+0.10%) |
Dec 23, 2009 | 8.419 | 8.518 | 8.419 | 8.509 | 55,852 | +0.06(+0.76%) |
Dec 22, 2009 | 8.491 | 8.491 | 8.396 | 8.445 | 336,209 | -0.05(-0.55%) |
Dec 21, 2009 | 8.471 | 8.491 | 8.432 | 8.491 | 201,446 | +0.09(+1.02%) |
Dec 18, 2009 | 8.445 | 8.445 | 8.372 | 8.405 | 170,237 | -0.09(-1.01%) |
Dec 17, 2009 | 8.544 | 8.603 | 8.471 | 8.491 | 125,748 | -0.23(-2.58%) |
Dec 16, 2009 | 8.736 | 8.789 | 8.699 | 8.716 | 114,194 | +0.05(+0.61%) |
Dec 15, 2009 | 8.670 | 8.709 | 8.644 | 8.663 | 140,517 | -0.08(-0.91%) |
Dec 14, 2009 | 8.690 | 8.783 | 8.690 | 8.743 | 36,537 | +0.07(+0.84%) |
Dec 11, 2009 | 8.650 | 8.710 | 8.650 | 8.670 | 52,803 | -0.01(-0.08%) |
Dec 10, 2009 | 8.677 | 8.749 | 8.670 | 8.677 | 46,034 | -0.01(-0.15%) |
Dec 09, 2009 | 8.716 | 8.736 | 8.577 | 8.690 | 123,127 | -0.06(-0.68%) |
Dec 08, 2009 | 8.802 | 8.835 | 8.723 | 8.749 | 99,872 | -0.16(-1.78%) |
Dec 07, 2009 | 8.875 | 9.021 | 8.869 | 8.908 | 243,359 | -0.04(-0.44%) |
Dec 04, 2009 | 9.047 | 9.089 | 8.895 | 8.948 | 140,956 | -0.07(-0.73%) |
Dec 03, 2009 | 9.133 | 9.140 | 9.001 | 9.014 | 254,625 | -0.05(-0.58%) |
Dec 02, 2009 | 9.001 | 9.083 | 9.001 | 9.067 | 161,649 | +0.09(+0.96%) |
Dec 01, 2009 | 8.908 | 9.014 | 8.888 | 8.981 | 126,829 | +0.25(+2.88%) |
Nov 30, 2009 | 8.723 | 8.789 | 8.637 | 8.730 | 170,967 | +0.01(+0.08%) |
Nov 27, 2009 | 8.637 | 8.809 | 8.571 | 8.723 | 112,410 | -0.32(-3.58%) |
Nov 25, 2009 | 9.021 | 9.047 | 8.961 | 9.047 | 26,757 | +0.10(+1.11%) |
Nov 24, 2009 | 8.948 | 8.981 | 8.888 | 8.948 | 50,255 | +0.02(+0.22%) |
Nov 23, 2009 | 8.968 | 9.027 | 8.928 | 8.928 | 98,125 | +0.13(+1.43%) |
Nov 20, 2009 | 8.743 | 8.829 | 8.723 | 8.802 | 65,229 | -0.06(-0.67%) |
Nov 19, 2009 | 8.875 | 8.882 | 8.776 | 8.862 | 101,842 | -0.16(-1.76%) |
Nov 18, 2009 | 9.008 | 9.021 | 8.950 | 9.021 | 98,870 | +0.05(+0.59%) |
Nov 17, 2009 | 8.948 | 8.988 | 8.869 | 8.968 | 436,695 | -0.01(-0.07%) |
Nov 16, 2009 | 8.968 | 9.054 | 8.941 | 8.974 | 50,777 | +0.11(+1.19%) |
Nov 13, 2009 | 8.809 | 8.882 | 8.769 | 8.869 | 49,306 | +0.20(+2.29%) |
Nov 12, 2009 | 8.710 | 8.769 | 8.657 | 8.670 | 71,934 | -0.10(-1.13%) |
Nov 11, 2009 | 8.763 | 8.842 | 8.736 | 8.769 | 310,227 | -0.01(-0.08%) |
Nov 10, 2009 | 8.789 | 8.789 | 8.690 | 8.776 | 59,817 | -0.10(-1.12%) |
Nov 09, 2009 | 8.783 | 8.875 | 8.774 | 8.875 | 195,789 | +0.26(+3.07%) |
Nov 06, 2009 | 8.531 | 8.617 | 8.531 | 8.610 | 53,489 | +0.08(+0.93%) |
Nov 05, 2009 | 8.511 | 8.630 | 8.465 | 8.531 | 70,893 | +0.16(+1.90%) |
Nov 04, 2009 | 8.412 | 8.491 | 8.372 | 8.372 | 200,084 | +0.11(+1.36%) |
Nov 03, 2009 | 8.200 | 8.277 | 8.154 | 8.260 | 441,101 | -0.07(-0.79%) |
Nov 02, 2009 | 8.326 | 8.478 | 8.246 | 8.326 | 203,916 | +0.01(+0.16%) |
Oct 30, 2009 | 8.597 | 8.624 | 8.300 | 8.313 | 152,491 | -0.28(-3.31%) |
Oct 29, 2009 | 8.452 | 8.633 | 8.452 | 8.597 | 405,055 | +0.37(+4.51%) |
Oct 28, 2009 | 8.425 | 8.438 | 8.200 | 8.227 | 124,650 | -0.31(-3.64%) |
Oct 27, 2009 | 8.690 | 8.697 | 8.518 | 8.538 | 298,671 | -0.25(-2.86%) |
Oct 26, 2009 | 9.021 | 9.034 | 8.716 | 8.789 | 496,923 | -0.24(-2.71%) |
Oct 23, 2009 | 9.067 | 9.067 | 9.008 | 9.034 | 125,535 | -0.15(-1.66%) |
Oct 22, 2009 | 9.021 | 9.206 | 8.974 | 9.186 | 114,401 | +0.19(+2.06%) |
Oct 21, 2009 | 9.041 | 9.180 | 9.001 | 9.001 | 366,934 | -0.08(-0.87%) |
Oct 20, 2009 | 9.041 | 9.094 | 9.034 | 9.080 | 231,976 | -0.09(-1.01%) |
Oct 19, 2009 | 9.120 | 9.233 | 9.107 | 9.173 | 100,541 | +0.10(+1.09%) |
Oct 16, 2009 | 9.041 | 9.120 | 9.041 | 9.074 | 140,776 | -0.06(-0.65%) |
Oct 15, 2009 | 9.074 | 9.153 | 9.061 | 9.133 | 110,965 | +0.03(+0.29%) |
Oct 14, 2009 | 9.061 | 9.107 | 8.988 | 9.107 | 204,605 | +0.26(+2.99%) |
Oct 13, 2009 | 8.822 | 8.879 | 8.802 | 8.842 | 163,927 | -0.01(-0.08%) |
Oct 12, 2009 | 8.915 | 8.928 | 8.849 | 8.849 | 163,196 | +0.05(+0.61%) |
Oct 09, 2009 | 8.789 | 8.853 | 8.752 | 8.796 | 207,680 | +0.01(+0.08%) |
Oct 08, 2009 | 8.736 | 8.880 | 8.736 | 8.789 | 288,395 | +0.13(+1.45%) |
Oct 07, 2009 | 8.604 | 8.663 | 8.564 | 8.663 | 451,794 | +0.02(+0.23%) |
Oct 06, 2009 | 8.518 | 8.710 | 8.518 | 8.644 | 1,486,571 | +0.25(+3.00%) |
Oct 05, 2009 | 8.306 | 8.432 | 8.299 | 8.392 | 3,133,715 | +0.13(+1.60%) |
Oct 02, 2009 | 8.233 | 8.319 | 8.121 | 8.260 | 544,151 | -0.09(-1.03%) |