Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.206 | 8.208 | 8.208 | 8.208 | 84,698 | -0.03(-0.33%) |
Dec 30, 2009 | 8.206 | 8.253 | 8.206 | 8.235 | 50,878 | -0.02(-0.21%) |
Dec 29, 2009 | 8.235 | 8.253 | 8.211 | 8.253 | 61,613 | +0.00(+0.00%) |
Dec 28, 2009 | 8.200 | 8.265 | 8.188 | 8.253 | 83,484 | +0.08(+0.94%) |
Dec 24, 2009 | 8.176 | 8.176 | 8.129 | 8.176 | 43,765 | +0.01(+0.14%) |
Dec 23, 2009 | 8.147 | 8.176 | 8.111 | 8.164 | 101,446 | +0.01(+0.14%) |
Dec 22, 2009 | 8.070 | 8.158 | 8.070 | 8.152 | 71,262 | +0.01(+0.15%) |
Dec 21, 2009 | 8.087 | 8.158 | 8.087 | 8.141 | 65,722 | -0.01(-0.07%) |
Dec 18, 2009 | 8.087 | 8.147 | 8.083 | 8.147 | 38,348 | +0.08(+0.94%) |
Dec 17, 2009 | 8.093 | 8.111 | 8.064 | 8.071 | 42,981 | -0.04(-0.51%) |
Dec 16, 2009 | 8.040 | 8.135 | 7.999 | 8.112 | 95,712 | -0.00(-0.06%) |
Dec 15, 2009 | 8.176 | 8.176 | 8.105 | 8.117 | 92,934 | -0.03(-0.36%) |
Dec 14, 2009 | 8.129 | 8.164 | 8.111 | 8.147 | 88,689 | +0.03(+0.41%) |
Dec 11, 2009 | 8.158 | 8.158 | 7.999 | 8.113 | 117,507 | -0.06(-0.69%) |
Dec 10, 2009 | 8.111 | 8.170 | 8.076 | 8.170 | 69,630 | +0.08(+1.02%) |
Dec 09, 2009 | 8.117 | 8.117 | 8.087 | 8.087 | 80,517 | -0.01(-0.07%) |
Dec 08, 2009 | 8.087 | 8.117 | 8.076 | 8.093 | 73,296 | +0.01(+0.15%) |
Dec 07, 2009 | 8.076 | 8.088 | 8.040 | 8.082 | 47,288 | +0.04(+0.51%) |
Dec 04, 2009 | 8.082 | 8.087 | 8.034 | 8.040 | 78,251 | -0.03(-0.37%) |
Dec 03, 2009 | 7.999 | 8.082 | 7.999 | 8.070 | 67,823 | +0.04(+0.44%) |
Dec 02, 2009 | 8.117 | 8.117 | 8.017 | 8.034 | 56,592 | +0.03(+0.37%) |
Dec 01, 2009 | 8.028 | 8.040 | 7.999 | 8.005 | 55,613 | +0.02(+0.30%) |
Nov 30, 2009 | 7.969 | 7.993 | 7.969 | 7.981 | 44,559 | +0.01(+0.15%) |
Nov 27, 2009 | 7.958 | 7.969 | 7.910 | 7.969 | 29,729 | +0.01(+0.15%) |
Nov 25, 2009 | 7.904 | 7.958 | 7.881 | 7.958 | 37,745 | +0.08(+0.97%) |
Nov 24, 2009 | 7.899 | 7.934 | 7.863 | 7.881 | 52,054 | -0.03(-0.37%) |
Nov 23, 2009 | 7.910 | 7.946 | 7.897 | 7.910 | 31,126 | +0.00(+0.00%) |
Nov 20, 2009 | 7.904 | 7.916 | 7.866 | 7.910 | 49,999 | +0.01(+0.07%) |
Nov 19, 2009 | 7.899 | 7.904 | 7.822 | 7.904 | 38,007 | +0.03(+0.37%) |
Nov 18, 2009 | 7.904 | 7.904 | 7.822 | 7.875 | 62,924 | +0.05(+0.68%) |
Nov 17, 2009 | 7.828 | 7.845 | 7.757 | 7.822 | 58,997 | +0.00(+0.00%) |
Nov 16, 2009 | 7.757 | 7.884 | 7.757 | 7.822 | 36,513 | +0.03(+0.38%) |
Nov 13, 2009 | 7.804 | 7.845 | 7.792 | 7.792 | 37,597 | +0.00(+0.00%) |
Nov 12, 2009 | 7.881 | 7.904 | 7.792 | 7.792 | 38,761 | -0.09(-1.12%) |
Nov 11, 2009 | 7.916 | 7.928 | 7.869 | 7.881 | 48,207 | -0.04(-0.45%) |
Nov 10, 2009 | 7.810 | 7.969 | 7.810 | 7.916 | 84,934 | -0.08(-0.96%) |
Nov 09, 2009 | 7.975 | 8.011 | 7.969 | 7.993 | 69,805 | -0.01(-0.15%) |
Nov 06, 2009 | 8.005 | 8.005 | 7.981 | 8.005 | 66,864 | +0.00(+0.00%) |
Nov 05, 2009 | 8.028 | 8.028 | 7.990 | 8.005 | 79,198 | +0.02(+0.30%) |
Nov 04, 2009 | 7.987 | 8.123 | 7.969 | 7.981 | 100,249 | +0.01(+0.15%) |
Nov 03, 2009 | 7.969 | 8.040 | 7.964 | 7.969 | 32,177 | +0.02(+0.30%) |
Nov 02, 2009 | 8.034 | 8.034 | 7.916 | 7.946 | 62,480 | -0.01(-0.15%) |
Oct 30, 2009 | 7.958 | 8.023 | 7.946 | 7.958 | 82,189 | +0.00(+0.00%) |
Oct 29, 2009 | 7.922 | 7.999 | 7.899 | 7.958 | 67,223 | +0.05(+0.67%) |
Oct 28, 2009 | 7.999 | 8.028 | 7.904 | 7.904 | 78,547 | -0.07(-0.89%) |
Oct 27, 2009 | 8.017 | 8.023 | 7.975 | 7.975 | 30,544 | -0.04(-0.52%) |
Oct 26, 2009 | 7.999 | 8.058 | 7.999 | 8.017 | 55,187 | -0.01(-0.15%) |
Oct 23, 2009 | 8.070 | 8.070 | 8.023 | 8.028 | 68,309 | +0.01(+0.15%) |
Oct 22, 2009 | 8.377 | 8.377 | 7.946 | 8.017 | 95,065 | +0.04(+0.52%) |
Oct 21, 2009 | 8.052 | 8.082 | 7.975 | 7.975 | 50,177 | -0.08(-0.95%) |
Oct 20, 2009 | 7.999 | 8.052 | 7.999 | 8.052 | 72,388 | +0.08(+1.04%) |
Oct 19, 2009 | 7.922 | 8.033 | 7.916 | 7.969 | 51,301 | +0.01(+0.15%) |
Oct 16, 2009 | 7.881 | 7.999 | 7.840 | 7.958 | 98,972 | +0.08(+0.97%) |
Oct 15, 2009 | 7.851 | 7.910 | 7.704 | 7.881 | 102,109 | -0.02(-0.30%) |
Oct 14, 2009 | 8.076 | 8.082 | 7.834 | 7.904 | 113,081 | -0.17(-2.12%) |
Oct 13, 2009 | 7.946 | 8.087 | 7.946 | 8.076 | 93,104 | +0.01(+0.15%) |
Oct 12, 2009 | 8.312 | 8.400 | 8.028 | 8.064 | 146,804 | -0.37(-4.34%) |
Oct 09, 2009 | 8.560 | 8.660 | 8.400 | 8.430 | 71,583 | -0.17(-1.94%) |
Oct 08, 2009 | 8.648 | 8.660 | 8.518 | 8.597 | 59,299 | -0.06(-0.73%) |
Oct 07, 2009 | 8.619 | 8.678 | 8.613 | 8.660 | 69,017 | +0.05(+0.55%) |
Oct 06, 2009 | 8.536 | 8.701 | 8.524 | 8.613 | 88,657 | +0.09(+1.04%) |
Oct 05, 2009 | 8.530 | 8.560 | 8.513 | 8.524 | 55,499 | -0.01(-0.07%) |
Oct 02, 2009 | 8.642 | 8.642 | 8.406 | 8.530 | 108,111 | +0.10(+1.19%) |