Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.835 | 8.849 | 8.849 | 8.849 | 2,344,396 | +0.06(+0.67%) |
Dec 30, 2009 | 8.790 | 8.835 | 8.753 | 8.790 | 1,837,264 | +0.03(+0.34%) |
Dec 29, 2009 | 8.731 | 8.776 | 8.702 | 8.761 | 1,474,975 | -0.02(-0.25%) |
Dec 28, 2009 | 8.761 | 8.849 | 8.739 | 8.783 | 2,324,306 | +0.07(+0.76%) |
Dec 24, 2009 | 8.702 | 8.768 | 8.510 | 8.716 | 377,068 | +0.04(+0.43%) |
Dec 23, 2009 | 8.657 | 8.724 | 8.650 | 8.680 | 2,650,588 | -0.09(-1.01%) |
Dec 22, 2009 | 8.687 | 8.768 | 8.665 | 8.768 | 3,109,232 | +0.12(+1.37%) |
Dec 21, 2009 | 8.554 | 8.687 | 8.495 | 8.650 | 4,581,830 | +0.32(+3.90%) |
Dec 18, 2009 | 8.111 | 8.325 | 8.111 | 8.325 | 6,891,887 | +0.35(+4.35%) |
Dec 17, 2009 | 8.001 | 8.089 | 7.949 | 7.978 | 5,310,262 | +0.03(+0.37%) |
Dec 16, 2009 | 7.993 | 8.008 | 7.897 | 7.949 | 5,295,129 | -0.11(-1.37%) |
Dec 15, 2009 | 8.126 | 8.163 | 8.045 | 8.060 | 1,652,885 | -0.17(-2.06%) |
Dec 14, 2009 | 8.200 | 8.251 | 8.178 | 8.229 | 2,284,149 | +0.02(+0.27%) |
Dec 11, 2009 | 8.163 | 8.237 | 8.126 | 8.207 | 3,900,102 | +0.16(+2.02%) |
Dec 10, 2009 | 7.868 | 8.133 | 7.868 | 8.045 | 5,891,817 | -0.03(-0.37%) |
Dec 09, 2009 | 8.067 | 8.082 | 7.986 | 8.074 | 2,483,987 | +0.02(+0.27%) |
Dec 08, 2009 | 7.919 | 8.074 | 7.882 | 8.052 | 4,613,388 | -0.07(-0.82%) |
Dec 07, 2009 | 8.008 | 8.185 | 8.008 | 8.119 | 4,782,437 | +0.19(+2.42%) |
Dec 04, 2009 | 7.949 | 8.045 | 7.838 | 7.927 | 4,967,214 | +0.04(+0.56%) |
Dec 03, 2009 | 8.008 | 8.037 | 7.860 | 7.882 | 5,518,034 | -0.19(-2.38%) |
Dec 02, 2009 | 7.956 | 8.111 | 7.956 | 8.074 | 6,986,797 | +0.00(+0.00%) |
Dec 01, 2009 | 7.875 | 8.141 | 7.875 | 8.074 | 9,977,172 | +0.36(+4.69%) |
Nov 30, 2009 | 7.683 | 7.809 | 7.632 | 7.713 | 6,561,785 | +0.03(+0.38%) |
Nov 27, 2009 | 7.462 | 7.764 | 7.461 | 7.683 | 4,592,342 | +0.13(+1.66%) |
Nov 25, 2009 | 7.417 | 7.661 | 7.410 | 7.558 | 3,270,249 | +0.35(+4.92%) |
Nov 24, 2009 | 7.218 | 7.351 | 7.122 | 7.203 | 3,171,032 | -0.12(-1.61%) |
Nov 23, 2009 | 7.299 | 7.395 | 7.299 | 7.322 | 2,656,866 | +0.06(+0.81%) |
Nov 20, 2009 | 7.122 | 7.314 | 7.122 | 7.262 | 2,871,826 | +0.14(+1.97%) |
Nov 19, 2009 | 7.159 | 7.189 | 7.071 | 7.122 | 3,347,448 | -0.15(-2.03%) |
Nov 18, 2009 | 7.373 | 7.373 | 7.218 | 7.270 | 4,315,884 | -0.14(-1.89%) |
Nov 17, 2009 | 7.432 | 7.469 | 7.366 | 7.410 | 3,927,671 | -0.17(-2.24%) |
Nov 16, 2009 | 7.358 | 7.632 | 7.358 | 7.580 | 7,676,743 | +0.25(+3.42%) |
Nov 13, 2009 | 7.226 | 7.373 | 7.167 | 7.329 | 4,693,124 | +0.21(+2.90%) |
Nov 12, 2009 | 7.130 | 7.196 | 7.048 | 7.122 | 5,955,606 | -0.05(-0.72%) |
Nov 11, 2009 | 7.130 | 7.189 | 7.107 | 7.174 | 3,451,224 | +0.11(+1.57%) |
Nov 10, 2009 | 6.960 | 7.078 | 6.960 | 7.063 | 2,723,230 | +0.15(+2.24%) |
Nov 09, 2009 | 6.820 | 6.908 | 6.798 | 6.908 | 7,206,261 | +0.15(+2.30%) |
Nov 06, 2009 | 6.746 | 6.827 | 6.657 | 6.753 | 4,297,066 | -0.12(-1.72%) |
Nov 05, 2009 | 6.834 | 6.908 | 6.783 | 6.871 | 4,381,886 | +0.07(+1.09%) |
Nov 04, 2009 | 6.724 | 6.886 | 6.716 | 6.798 | 8,588,899 | +0.25(+3.83%) |
Nov 03, 2009 | 6.524 | 6.569 | 6.428 | 6.547 | 6,570,858 | +0.06(+0.91%) |
Nov 02, 2009 | 6.510 | 6.554 | 6.406 | 6.488 | 6,775,329 | -0.03(-0.45%) |
Oct 30, 2009 | 6.672 | 6.687 | 6.458 | 6.517 | 9,360,877 | -0.21(-3.18%) |
Oct 29, 2009 | 6.702 | 6.761 | 6.635 | 6.731 | 8,296,742 | +0.14(+2.13%) |
Oct 28, 2009 | 6.790 | 6.790 | 6.563 | 6.591 | 11,238,380 | -0.20(-2.93%) |
Oct 27, 2009 | 6.997 | 7.041 | 6.783 | 6.790 | 7,428,684 | -0.20(-2.85%) |
Oct 26, 2009 | 7.130 | 7.137 | 6.975 | 6.989 | 8,011,477 | -0.10(-1.46%) |
Oct 23, 2009 | 7.144 | 7.152 | 7.071 | 7.093 | 4,794,266 | +0.01(+0.21%) |
Oct 22, 2009 | 7.085 | 7.181 | 7.019 | 7.078 | 6,213,416 | -0.17(-2.34%) |
Oct 21, 2009 | 7.262 | 7.373 | 7.226 | 7.248 | 5,599,877 | -0.14(-1.90%) |
Oct 20, 2009 | 7.373 | 7.440 | 7.373 | 7.388 | 4,367,155 | -0.04(-0.60%) |
Oct 19, 2009 | 7.432 | 7.528 | 7.336 | 7.432 | 9,292,792 | +0.14(+1.92%) |
Oct 16, 2009 | 7.285 | 7.351 | 7.203 | 7.292 | 7,050,164 | -0.04(-0.60%) |
Oct 15, 2009 | 7.572 | 7.572 | 7.241 | 7.336 | 14,269,201 | -0.30(-3.96%) |
Oct 14, 2009 | 7.491 | 7.713 | 7.373 | 7.639 | 14,059,900 | +0.26(+3.50%) |
Oct 13, 2009 | 7.447 | 7.484 | 7.329 | 7.381 | 8,387,119 | -0.04(-0.60%) |
Oct 12, 2009 | 7.432 | 7.491 | 7.336 | 7.425 | 3,505,865 | +0.03(+0.40%) |
Oct 09, 2009 | 7.233 | 7.414 | 7.211 | 7.395 | 4,475,068 | +0.07(+1.01%) |
Oct 08, 2009 | 7.285 | 7.419 | 7.167 | 7.322 | 7,092,598 | -0.03(-0.40%) |
Oct 07, 2009 | 7.314 | 7.373 | 7.248 | 7.351 | 7,863,979 | +0.10(+1.32%) |
Oct 06, 2009 | 7.262 | 7.358 | 7.144 | 7.255 | 8,783,813 | +0.17(+2.40%) |
Oct 05, 2009 | 6.952 | 7.130 | 6.952 | 7.085 | 6,490,096 | +0.11(+1.59%) |
Oct 02, 2009 | 6.916 | 7.012 | 6.875 | 6.975 | 9,216,055 | +0.01(+0.11%) |