Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.500 | 8.200 | 8.200 | 8.200 | 386,100 | -0.30(-3.53%) |
Dec 30, 2009 | 8.210 | 8.500 | 8.180 | 8.500 | 361,163 | +0.21(+2.53%) |
Dec 29, 2009 | 8.380 | 8.470 | 8.245 | 8.290 | 469,015 | -0.03(-0.36%) |
Dec 28, 2009 | 8.360 | 8.440 | 8.300 | 8.320 | 169,147 | -0.04(-0.48%) |
Dec 24, 2009 | 8.550 | 8.560 | 8.350 | 8.360 | 121,854 | -0.22(-2.56%) |
Dec 23, 2009 | 8.550 | 8.600 | 8.500 | 8.580 | 287,061 | +0.07(+0.82%) |
Dec 22, 2009 | 8.540 | 8.570 | 8.360 | 8.510 | 335,055 | -0.02(-0.23%) |
Dec 21, 2009 | 8.550 | 8.670 | 8.470 | 8.530 | 511,925 | -0.03(-0.35%) |
Dec 18, 2009 | 8.320 | 8.640 | 8.320 | 8.560 | 910,296 | +0.15(+1.78%) |
Dec 17, 2009 | 8.610 | 8.610 | 8.380 | 8.410 | 658,829 | -0.28(-3.23%) |
Dec 16, 2009 | 8.710 | 8.740 | 8.611 | 8.691 | 383,164 | +0.04(+0.47%) |
Dec 15, 2009 | 8.730 | 8.840 | 8.610 | 8.650 | 455,504 | -0.08(-0.92%) |
Dec 14, 2009 | 8.640 | 8.860 | 8.570 | 8.730 | 801,538 | +0.08(+0.92%) |
Dec 11, 2009 | 8.680 | 8.700 | 8.580 | 8.650 | 485,562 | +0.07(+0.82%) |
Dec 10, 2009 | 8.490 | 8.630 | 8.490 | 8.580 | 467,790 | +0.09(+1.06%) |
Dec 09, 2009 | 8.480 | 8.730 | 8.410 | 8.490 | 644,423 | +0.06(+0.71%) |
Dec 08, 2009 | 8.210 | 8.450 | 8.170 | 8.430 | 487,190 | +0.18(+2.18%) |
Dec 07, 2009 | 8.080 | 8.280 | 8.040 | 8.250 | 394,845 | +0.11(+1.35%) |
Dec 04, 2009 | 8.180 | 8.240 | 8.000 | 8.140 | 744,153 | +0.11(+1.37%) |
Dec 03, 2009 | 8.160 | 8.240 | 7.830 | 8.030 | 1,063,225 | -0.25(-3.02%) |
Dec 02, 2009 | 8.380 | 8.520 | 8.200 | 8.280 | 508,930 | -0.14(-1.66%) |
Dec 01, 2009 | 8.400 | 8.620 | 8.300 | 8.420 | 675,527 | -0.06(-0.71%) |
Nov 30, 2009 | 8.040 | 8.520 | 8.040 | 8.480 | 639,553 | +0.25(+3.04%) |
Nov 27, 2009 | 8.110 | 8.450 | 8.060 | 8.230 | 293,200 | -0.13(-1.56%) |
Nov 25, 2009 | 8.490 | 8.580 | 8.350 | 8.360 | 458,485 | +0.02(+0.24%) |
Nov 24, 2009 | 8.380 | 8.390 | 8.050 | 8.340 | 527,949 | +0.08(+0.97%) |
Nov 23, 2009 | 8.440 | 8.620 | 8.250 | 8.260 | 512,526 | -0.12(-1.43%) |
Nov 20, 2009 | 8.280 | 8.560 | 8.250 | 8.380 | 868,807 | +0.05(+0.60%) |
Nov 19, 2009 | 8.570 | 8.610 | 8.150 | 8.330 | 1,187,637 | -0.35(-4.03%) |
Nov 18, 2009 | 9.010 | 9.040 | 8.540 | 8.680 | 881,329 | -0.31(-3.45%) |
Nov 17, 2009 | 8.960 | 9.110 | 8.920 | 8.990 | 1,245,732 | -0.06(-0.66%) |
Nov 16, 2009 | 9.070 | 9.180 | 8.990 | 9.050 | 678,982 | +0.01(+0.11%) |
Nov 13, 2009 | 8.950 | 9.070 | 8.880 | 9.040 | 944,268 | +0.09(+1.01%) |
Nov 12, 2009 | 9.150 | 9.150 | 8.840 | 8.950 | 631,744 | -0.16(-1.76%) |
Nov 11, 2009 | 9.260 | 9.390 | 9.090 | 9.110 | 710,748 | -0.12(-1.30%) |
Nov 10, 2009 | 9.030 | 9.250 | 9.030 | 9.230 | 819,641 | +0.16(+1.76%) |
Nov 09, 2009 | 9.130 | 9.270 | 9.030 | 9.070 | 915,211 | +0.07(+0.78%) |
Nov 06, 2009 | 9.270 | 9.370 | 8.960 | 9.000 | 884,280 | -0.16(-1.80%) |
Nov 05, 2009 | 9.250 | 9.380 | 9.050 | 9.165 | 1,007,280 | +0.01(+0.16%) |
Nov 04, 2009 | 8.860 | 9.340 | 8.630 | 9.150 | 2,121,253 | +0.23(+2.58%) |
Nov 03, 2009 | 8.290 | 8.950 | 8.240 | 8.920 | 1,347,874 | +0.44(+5.19%) |
Nov 02, 2009 | 8.050 | 8.520 | 7.930 | 8.480 | 2,086,495 | +0.58(+7.34%) |
Oct 30, 2009 | 8.320 | 8.350 | 7.740 | 7.900 | 1,287,801 | -0.46(-5.50%) |
Oct 29, 2009 | 7.760 | 8.390 | 7.760 | 8.360 | 1,879,891 | +0.50(+6.36%) |
Oct 28, 2009 | 8.130 | 8.210 | 7.520 | 7.860 | 1,639,877 | -0.29(-3.56%) |
Oct 27, 2009 | 8.440 | 8.440 | 7.980 | 8.150 | 1,404,684 | -0.30(-3.55%) |
Oct 26, 2009 | 8.080 | 8.480 | 8.070 | 8.450 | 1,136,948 | +0.37(+4.58%) |
Oct 23, 2009 | 8.100 | 8.100 | 8.065 | 8.080 | 733,833 | +0.06(+0.75%) |
Oct 22, 2009 | 7.960 | 8.150 | 7.750 | 8.020 | 995,038 | +0.00(+0.00%) |
Oct 21, 2009 | 8.260 | 8.380 | 7.990 | 8.020 | 767,002 | -0.26(-3.14%) |
Oct 20, 2009 | 8.420 | 8.430 | 8.270 | 8.280 | 574,264 | -0.28(-3.27%) |
Oct 19, 2009 | 8.430 | 8.570 | 8.310 | 8.560 | 762,001 | +0.17(+2.03%) |
Oct 16, 2009 | 8.280 | 8.440 | 8.260 | 8.390 | 606,822 | -0.03(-0.36%) |
Oct 15, 2009 | 8.460 | 8.480 | 8.070 | 8.420 | 987,317 | -0.07(-0.82%) |
Oct 14, 2009 | 8.380 | 8.740 | 8.300 | 8.490 | 1,422,124 | +0.28(+3.41%) |
Oct 13, 2009 | 7.930 | 8.220 | 7.740 | 8.210 | 1,520,861 | +0.51(+6.62%) |
Oct 12, 2009 | 7.970 | 8.030 | 7.680 | 7.700 | 244,727 | -0.26(-3.27%) |
Oct 09, 2009 | 7.790 | 8.000 | 7.790 | 7.960 | 470,294 | +0.18(+2.31%) |
Oct 08, 2009 | 8.000 | 8.050 | 7.740 | 7.780 | 605,254 | -0.18(-2.26%) |
Oct 07, 2009 | 7.950 | 7.990 | 7.800 | 7.960 | 522,692 | +0.06(+0.76%) |
Oct 06, 2009 | 7.650 | 7.900 | 7.650 | 7.900 | 634,434 | +0.36(+4.77%) |
Oct 05, 2009 | 7.400 | 7.580 | 7.280 | 7.540 | 609,226 | +0.26(+3.57%) |
Oct 02, 2009 | 6.960 | 7.450 | 6.670 | 7.280 | 888,358 | +0.24(+3.41%) |