Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.570 | 8.505 | 8.505 | 8.505 | 1,032,800 | -0.04(-0.53%) |
Dec 30, 2009 | 8.520 | 8.675 | 8.517 | 8.550 | 739,322 | +0.02(+0.23%) |
Dec 29, 2009 | 8.350 | 8.570 | 8.295 | 8.530 | 835,244 | +0.17(+2.09%) |
Dec 28, 2009 | 8.225 | 8.355 | 8.100 | 8.355 | 725,252 | +0.13(+1.64%) |
Dec 24, 2009 | 8.175 | 8.240 | 8.160 | 8.220 | 189,652 | +0.08(+0.92%) |
Dec 23, 2009 | 8.000 | 8.160 | 7.958 | 8.145 | 664,226 | +0.16(+2.07%) |
Dec 22, 2009 | 7.810 | 7.995 | 7.800 | 7.980 | 933,896 | +0.20(+2.57%) |
Dec 21, 2009 | 7.895 | 7.925 | 7.715 | 7.780 | 1,544,852 | -0.07(-0.89%) |
Dec 18, 2009 | 7.815 | 7.855 | 7.460 | 7.850 | 2,801,552 | +0.13(+1.68%) |
Dec 17, 2009 | 8.025 | 8.040 | 7.720 | 7.720 | 1,067,312 | -0.33(-4.10%) |
Dec 16, 2009 | 7.910 | 8.050 | 7.910 | 8.050 | 738,048 | +0.16(+1.96%) |
Dec 15, 2009 | 7.925 | 7.975 | 7.800 | 7.895 | 914,962 | -0.07(-0.88%) |
Dec 14, 2009 | 7.875 | 7.995 | 7.790 | 7.965 | 969,560 | +0.04(+0.57%) |
Dec 11, 2009 | 7.805 | 7.930 | 7.760 | 7.920 | 1,132,562 | +0.14(+1.86%) |
Dec 10, 2009 | 8.050 | 8.165 | 7.750 | 7.775 | 1,086,104 | -0.22(-2.81%) |
Dec 09, 2009 | 8.115 | 8.115 | 7.955 | 8.000 | 1,413,442 | -0.09(-1.05%) |
Dec 08, 2009 | 8.200 | 8.250 | 7.985 | 8.085 | 909,274 | -0.20(-2.41%) |
Dec 07, 2009 | 8.325 | 8.435 | 8.210 | 8.285 | 842,452 | -0.06(-0.78%) |
Dec 04, 2009 | 8.450 | 8.530 | 8.250 | 8.350 | 984,296 | +0.06(+0.78%) |
Dec 03, 2009 | 8.510 | 8.540 | 8.275 | 8.285 | 1,179,172 | -0.22(-2.64%) |
Dec 02, 2009 | 8.660 | 8.780 | 8.455 | 8.510 | 1,611,672 | -0.17(-1.96%) |
Dec 01, 2009 | 8.775 | 8.855 | 8.615 | 8.680 | 1,010,784 | +0.01(+0.12%) |
Nov 30, 2009 | 8.850 | 8.850 | 8.515 | 8.670 | 2,005,524 | -0.20(-2.25%) |
Nov 27, 2009 | 8.825 | 8.970 | 8.815 | 8.870 | 323,818 | -0.21(-2.26%) |
Nov 25, 2009 | 9.300 | 9.338 | 9.060 | 9.075 | 573,946 | -0.16(-1.73%) |
Nov 24, 2009 | 9.555 | 9.555 | 9.075 | 9.235 | 1,277,264 | -0.27(-2.79%) |
Nov 23, 2009 | 9.480 | 9.665 | 9.405 | 9.500 | 961,838 | +0.19(+2.04%) |
Nov 20, 2009 | 9.070 | 9.330 | 9.070 | 9.310 | 877,408 | +0.21(+2.31%) |
Nov 19, 2009 | 9.160 | 9.175 | 8.960 | 9.100 | 567,786 | -0.15(-1.62%) |
Nov 18, 2009 | 9.340 | 9.345 | 9.170 | 9.250 | 640,652 | -0.12(-1.23%) |
Nov 17, 2009 | 9.495 | 9.515 | 9.265 | 9.365 | 1,263,480 | -0.20(-2.09%) |
Nov 16, 2009 | 9.345 | 9.685 | 9.225 | 9.565 | 1,288,484 | +0.31(+3.35%) |
Nov 13, 2009 | 9.134 | 9.255 | 9.015 | 9.255 | 1,029,588 | +0.25(+2.72%) |
Nov 12, 2009 | 9.080 | 9.175 | 8.955 | 9.010 | 1,123,982 | -0.09(-0.99%) |
Nov 11, 2009 | 9.215 | 9.240 | 9.050 | 9.100 | 1,489,562 | -0.02(-0.22%) |
Nov 10, 2009 | 9.495 | 9.520 | 9.025 | 9.120 | 1,811,014 | -0.48(-5.00%) |
Nov 09, 2009 | 9.805 | 9.915 | 9.550 | 9.600 | 1,653,178 | -0.10(-0.98%) |
Nov 06, 2009 | 9.500 | 9.860 | 9.218 | 9.695 | 1,077,922 | +0.28(+2.92%) |
Nov 05, 2009 | 8.980 | 9.545 | 8.875 | 9.420 | 1,695,862 | +0.56(+6.32%) |
Nov 04, 2009 | 8.815 | 8.890 | 8.655 | 8.860 | 1,419,048 | +0.06(+0.68%) |
Nov 03, 2009 | 8.845 | 8.970 | 8.680 | 8.800 | 594,140 | -0.06(-0.73%) |
Nov 02, 2009 | 8.850 | 9.005 | 8.680 | 8.865 | 1,123,468 | +0.10(+1.08%) |
Oct 30, 2009 | 9.125 | 9.140 | 8.725 | 8.770 | 957,526 | -0.45(-4.83%) |
Oct 29, 2009 | 9.180 | 9.245 | 9.055 | 9.215 | 565,336 | +0.09(+0.99%) |
Oct 28, 2009 | 9.275 | 9.395 | 9.090 | 9.125 | 820,990 | -0.21(-2.25%) |
Oct 27, 2009 | 9.130 | 9.385 | 8.908 | 9.335 | 869,014 | +0.20(+2.13%) |
Oct 26, 2009 | 9.125 | 9.350 | 9.080 | 9.140 | 603,164 | +0.03(+0.33%) |
Oct 23, 2009 | 9.165 | 9.325 | 9.055 | 9.110 | 609,970 | -0.07(-0.71%) |
Oct 22, 2009 | 9.165 | 9.275 | 8.875 | 9.175 | 884,046 | +0.00(+0.00%) |
Oct 21, 2009 | 9.200 | 9.511 | 9.150 | 9.175 | 565,236 | -0.05(-0.60%) |
Oct 20, 2009 | 9.130 | 9.610 | 9.130 | 9.230 | 1,033,854 | -0.20(-2.07%) |
Oct 19, 2009 | 9.400 | 9.445 | 9.255 | 9.425 | 680,700 | +0.03(+0.27%) |
Oct 16, 2009 | 9.495 | 9.542 | 9.345 | 9.400 | 741,090 | -0.12(-1.21%) |
Oct 15, 2009 | 9.540 | 9.635 | 9.495 | 9.515 | 781,158 | -0.01(-0.10%) |
Oct 14, 2009 | 9.510 | 9.545 | 9.438 | 9.525 | 505,838 | +0.10(+1.01%) |
Oct 13, 2009 | 9.575 | 9.714 | 9.370 | 9.430 | 846,464 | -0.19(-1.92%) |
Oct 12, 2009 | 9.810 | 9.830 | 9.605 | 9.615 | 582,232 | -0.20(-2.04%) |
Oct 09, 2009 | 9.770 | 9.950 | 9.625 | 9.815 | 1,221,176 | +0.09(+0.98%) |
Oct 08, 2009 | 9.450 | 9.845 | 9.345 | 9.720 | 1,334,846 | +0.42(+4.46%) |
Oct 07, 2009 | 9.315 | 9.410 | 9.255 | 9.305 | 351,114 | -0.04(-0.43%) |
Oct 06, 2009 | 9.385 | 9.485 | 9.305 | 9.345 | 807,350 | -0.01(-0.16%) |
Oct 05, 2009 | 9.545 | 9.545 | 9.240 | 9.360 | 750,434 | -0.12(-1.21%) |
Oct 02, 2009 | 9.490 | 9.590 | 9.395 | 9.475 | 947,600 | -0.06(-0.63%) |