Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.341 | 9.420 | 9.420 | 9.420 | 304,834 | +0.06(+0.66%) |
Dec 30, 2009 | 9.545 | 9.642 | 9.199 | 9.358 | 153,755 | -0.20(-2.13%) |
Dec 29, 2009 | 9.252 | 9.651 | 9.101 | 9.562 | 324,412 | +0.29(+3.16%) |
Dec 28, 2009 | 9.261 | 9.287 | 9.172 | 9.270 | 166,234 | +0.02(+0.19%) |
Dec 24, 2009 | 9.287 | 9.385 | 9.190 | 9.252 | 77,086 | -0.04(-0.38%) |
Dec 23, 2009 | 8.986 | 9.314 | 8.924 | 9.287 | 325,482 | +0.39(+4.39%) |
Dec 22, 2009 | 9.119 | 9.225 | 8.888 | 8.897 | 377,056 | -0.20(-2.15%) |
Dec 21, 2009 | 9.066 | 9.145 | 8.870 | 9.092 | 338,856 | -0.02(-0.19%) |
Dec 18, 2009 | 8.977 | 9.314 | 8.924 | 9.110 | 4,421,606 | +0.21(+2.39%) |
Dec 17, 2009 | 8.578 | 8.915 | 8.560 | 8.897 | 595,442 | +0.20(+2.35%) |
Dec 16, 2009 | 8.737 | 8.826 | 8.560 | 8.693 | 401,987 | -0.01(-0.10%) |
Dec 15, 2009 | 8.764 | 8.870 | 8.436 | 8.702 | 518,470 | -0.01(-0.10%) |
Dec 14, 2009 | 8.662 | 8.711 | 8.631 | 8.711 | 121,846 | -0.03(-0.30%) |
Dec 11, 2009 | 8.684 | 8.782 | 8.560 | 8.737 | 142,047 | +0.04(+0.51%) |
Dec 10, 2009 | 8.507 | 8.702 | 8.347 | 8.693 | 194,133 | +0.13(+1.55%) |
Dec 09, 2009 | 8.604 | 8.640 | 8.418 | 8.560 | 80,400 | -0.05(-0.62%) |
Dec 08, 2009 | 8.285 | 8.631 | 8.258 | 8.613 | 114,485 | +0.26(+3.08%) |
Dec 07, 2009 | 8.249 | 8.365 | 8.179 | 8.356 | 141,025 | +0.12(+1.40%) |
Dec 04, 2009 | 8.365 | 8.427 | 8.161 | 8.241 | 337,536 | -0.13(-1.59%) |
Dec 03, 2009 | 8.294 | 8.507 | 8.099 | 8.374 | 79,019 | +0.13(+1.61%) |
Dec 02, 2009 | 8.285 | 8.294 | 8.116 | 8.241 | 182,916 | -0.06(-0.75%) |
Dec 01, 2009 | 8.045 | 8.453 | 8.019 | 8.303 | 349,081 | +0.27(+3.43%) |
Nov 30, 2009 | 8.028 | 8.072 | 7.939 | 8.028 | 155,623 | -0.01(-0.11%) |
Nov 27, 2009 | 8.028 | 8.090 | 7.921 | 8.037 | 58,692 | -0.16(-1.95%) |
Nov 25, 2009 | 8.214 | 8.214 | 8.059 | 8.196 | 123,741 | +0.01(+0.11%) |
Nov 24, 2009 | 8.090 | 8.196 | 7.974 | 8.187 | 132,062 | +0.04(+0.54%) |
Nov 23, 2009 | 8.072 | 8.179 | 8.054 | 8.143 | 151,073 | +0.04(+0.44%) |
Nov 20, 2009 | 7.930 | 8.116 | 7.797 | 8.108 | 162,205 | +0.14(+1.78%) |
Nov 19, 2009 | 8.072 | 8.072 | 7.637 | 7.966 | 294,099 | -0.20(-2.39%) |
Nov 18, 2009 | 8.276 | 8.303 | 8.116 | 8.161 | 279,411 | -0.12(-1.50%) |
Nov 17, 2009 | 8.223 | 8.338 | 8.205 | 8.285 | 54,412 | -0.05(-0.64%) |
Nov 16, 2009 | 8.329 | 8.383 | 8.161 | 8.338 | 191,181 | +0.01(+0.11%) |
Nov 13, 2009 | 8.374 | 8.489 | 8.161 | 8.329 | 150,754 | -0.31(-3.59%) |
Nov 12, 2009 | 8.436 | 8.684 | 8.436 | 8.640 | 185,613 | -0.01(-0.10%) |
Nov 11, 2009 | 8.569 | 8.658 | 8.453 | 8.649 | 353,228 | +0.03(+0.31%) |
Nov 10, 2009 | 8.649 | 8.702 | 8.587 | 8.622 | 165,701 | -0.04(-0.41%) |
Nov 09, 2009 | 8.870 | 8.870 | 8.533 | 8.658 | 145,125 | -0.12(-1.41%) |
Nov 06, 2009 | 8.223 | 8.799 | 8.223 | 8.782 | 231,800 | -0.09(-1.00%) |
Nov 05, 2009 | 8.826 | 8.897 | 8.791 | 8.870 | 153,191 | +0.10(+1.11%) |
Nov 04, 2009 | 8.737 | 8.959 | 8.702 | 8.773 | 390,745 | +0.21(+2.49%) |
Nov 03, 2009 | 8.480 | 8.595 | 8.400 | 8.560 | 114,322 | -0.08(-0.92%) |
Nov 02, 2009 | 8.507 | 8.693 | 8.356 | 8.640 | 171,326 | +0.04(+0.41%) |
Oct 30, 2009 | 8.471 | 8.640 | 8.090 | 8.604 | 69,753 | +0.06(+0.73%) |
Oct 29, 2009 | 8.374 | 8.587 | 8.143 | 8.542 | 402,778 | +0.13(+1.58%) |
Oct 28, 2009 | 8.507 | 8.507 | 8.347 | 8.409 | 336,521 | -0.12(-1.46%) |
Oct 27, 2009 | 8.507 | 8.604 | 8.427 | 8.533 | 307,870 | +0.02(+0.21%) |
Oct 26, 2009 | 8.560 | 8.587 | 8.170 | 8.516 | 356,419 | -0.06(-0.72%) |
Oct 23, 2009 | 8.595 | 8.604 | 8.578 | 8.578 | 450,797 | -0.05(-0.62%) |
Oct 22, 2009 | 8.604 | 8.649 | 8.560 | 8.631 | 173,827 | +0.03(+0.31%) |
Oct 21, 2009 | 8.604 | 8.625 | 8.587 | 8.604 | 150,919 | -0.04(-0.51%) |
Oct 20, 2009 | 8.626 | 8.649 | 8.622 | 8.649 | 131,360 | +0.02(+0.21%) |
Oct 19, 2009 | 8.622 | 8.649 | 8.604 | 8.631 | 244,781 | -0.03(-0.31%) |
Oct 16, 2009 | 8.409 | 8.675 | 8.409 | 8.658 | 305,696 | -0.01(-0.10%) |
Oct 15, 2009 | 8.693 | 8.711 | 8.604 | 8.666 | 325,400 | -0.01(-0.10%) |
Oct 14, 2009 | 8.480 | 8.693 | 8.391 | 8.675 | 738,919 | +0.03(+0.31%) |
Oct 13, 2009 | 8.649 | 8.675 | 8.595 | 8.649 | 362,749 | +0.00(+0.00%) |
Oct 12, 2009 | 8.622 | 8.817 | 8.613 | 8.649 | 259,335 | +0.00(+0.00%) |
Oct 09, 2009 | 8.649 | 8.728 | 8.516 | 8.649 | 324,594 | -0.03(-0.31%) |
Oct 08, 2009 | 8.604 | 8.737 | 8.516 | 8.675 | 746,567 | +0.03(+0.31%) |
Oct 07, 2009 | 8.587 | 8.741 | 8.028 | 8.649 | 432,195 | -0.04(-0.51%) |
Oct 06, 2009 | 8.893 | 8.915 | 8.649 | 8.693 | 394,043 | -0.17(-1.90%) |
Oct 05, 2009 | 8.791 | 8.897 | 8.542 | 8.862 | 279,348 | +0.00(+0.00%) |
Oct 02, 2009 | 8.844 | 8.879 | 8.737 | 8.862 | 364,356 | -0.01(-0.10%) |