Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.500 | 8.500 | 8.500 | 0 | +0.20(+2.41%) | |
Dec 30, 2009 | 8.210 | 8.300 | 8.210 | 8.300 | 4,366 | +0.14(+1.72%) |
Dec 29, 2009 | 8.160 | 8.170 | 8.160 | 8.160 | 3,600 | +0.01(+0.12%) |
Dec 24, 2009 | 8.010 | 8.250 | 8.000 | 8.150 | 3,900 | -0.14(-1.69%) |
Dec 23, 2009 | 8.150 | 8.290 | 8.020 | 8.290 | 8,300 | +0.14(+1.72%) |
Dec 22, 2009 | 8.150 | 8.150 | 7.990 | 8.150 | 4,183 | +0.07(+0.87%) |
Dec 21, 2009 | 8.210 | 8.220 | 7.800 | 8.080 | 19,937 | -0.17(-2.06%) |
Dec 18, 2009 | 8.250 | 8.250 | 8.250 | 8.250 | 4,363 | +0.00(+0.00%) |
Dec 17, 2009 | 8.320 | 8.320 | 8.210 | 8.250 | 8,050 | -0.06(-0.72%) |
Dec 16, 2009 | 8.250 | 8.310 | 8.250 | 8.310 | 7,202 | +0.06(+0.73%) |
Dec 15, 2009 | 8.250 | 8.300 | 8.250 | 8.250 | 3,800 | +0.12(+1.48%) |
Dec 14, 2009 | 8.110 | 8.250 | 8.110 | 8.130 | 8,727 | -0.30(-3.56%) |
Dec 11, 2009 | 8.440 | 8.440 | 8.430 | 8.430 | 890 | +0.33(+4.07%) |
Dec 10, 2009 | 8.390 | 8.390 | 8.100 | 8.100 | 1,300 | -0.15(-1.82%) |
Dec 09, 2009 | 8.420 | 8.490 | 8.250 | 8.250 | 8,375 | +0.00(+0.00%) |
Dec 08, 2009 | 8.340 | 8.490 | 8.250 | 8.250 | 2,270 | -0.10(-1.20%) |
Dec 07, 2009 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) |
Dec 04, 2009 | 8.350 | 8.350 | 8.350 | 8.350 | 950 | -0.03(-0.36%) |
Dec 03, 2009 | 8.500 | 8.500 | 8.370 | 8.380 | 1,200 | -0.12(-1.41%) |
Dec 02, 2009 | 8.560 | 8.560 | 8.500 | 8.500 | 2,950 | -0.06(-0.70%) |
Dec 01, 2009 | 8.410 | 8.560 | 8.410 | 8.560 | 2,400 | +0.21(+2.51%) |
Nov 30, 2009 | 8.510 | 8.510 | 8.350 | 8.350 | 3,681 | +0.14(+1.71%) |
Nov 27, 2009 | 8.300 | 8.300 | 8.210 | 8.210 | 5,250 | -0.09(-1.08%) |
Nov 26, 2009 | 8.300 | 8.300 | 8.250 | 8.300 | 10,593 | +0.06(+0.73%) |
Nov 25, 2009 | 8.320 | 8.580 | 8.240 | 8.240 | 7,800 | -0.01(-0.12%) |
Nov 24, 2009 | 8.260 | 8.260 | 8.250 | 8.250 | 1,350 | -0.15(-1.79%) |
Nov 23, 2009 | 8.470 | 8.470 | 8.400 | 8.400 | 6,000 | +0.10(+1.20%) |
Nov 20, 2009 | 8.110 | 8.300 | 8.110 | 8.300 | 6,100 | +0.19(+2.34%) |
Nov 19, 2009 | 8.300 | 8.300 | 8.110 | 8.110 | 6,440 | -0.12(-1.46%) |
Nov 18, 2009 | 8.480 | 8.480 | 8.230 | 8.230 | 8,950 | +0.03(+0.37%) |
Nov 17, 2009 | 8.380 | 8.380 | 8.200 | 8.200 | 3,600 | -0.40(-4.65%) |
Nov 16, 2009 | 8.220 | 8.850 | 8.090 | 8.600 | 8,100 | +0.16(+1.90%) |
Nov 13, 2009 | 8.090 | 8.440 | 8.400 | 8.440 | 4,100 | +0.04(+0.48%) |
Nov 12, 2009 | 8.080 | 8.400 | 8.080 | 8.400 | 2,750 | +0.25(+3.07%) |
Nov 11, 2009 | 8.070 | 8.150 | 8.060 | 8.150 | 3,800 | +0.10(+1.24%) |
Nov 10, 2009 | 8.050 | 8.050 | 8.050 | 8.050 | 2,100 | +0.00(+0.00%) |
Nov 09, 2009 | 8.050 | 8.340 | 8.050 | 8.050 | 2,985 | +0.18(+2.29%) |
Nov 06, 2009 | 7.870 | 7.870 | 7.870 | 7.870 | 800 | -0.13(-1.62%) |
Nov 05, 2009 | 8.000 | 8.030 | 8.000 | 8.000 | 3,100 | +0.03(+0.38%) |
Nov 04, 2009 | 7.830 | 7.970 | 7.830 | 7.970 | 1,400 | +0.47(+6.27%) |
Nov 03, 2009 | 7.550 | 7.550 | 7.500 | 7.500 | 1,040 | -0.20(-2.60%) |
Nov 02, 2009 | 7.590 | 7.700 | 7.580 | 7.700 | 4,300 | +0.12(+1.58%) |
Oct 30, 2009 | 7.580 | 7.580 | 7.580 | 7.580 | 507 | +0.14(+1.88%) |
Oct 29, 2009 | 7.840 | 7.850 | 7.440 | 7.440 | 3,000 | -0.26(-3.38%) |
Oct 28, 2009 | 7.700 | 7.860 | 7.700 | 7.700 | 7,450 | -0.05(-0.65%) |
Oct 27, 2009 | 7.750 | 7.950 | 7.650 | 7.750 | 4,450 | -0.05(-0.64%) |
Oct 26, 2009 | 7.950 | 7.950 | 7.800 | 7.800 | 6,500 | -0.05(-0.64%) |
Oct 23, 2009 | 7.870 | 7.870 | 7.850 | 7.850 | 1,500 | -0.10(-1.26%) |
Oct 22, 2009 | 7.940 | 7.950 | 7.940 | 7.950 | 1,100 | +0.08(+1.02%) |
Oct 21, 2009 | 7.920 | 7.920 | 7.860 | 7.870 | 3,400 | -0.10(-1.25%) |
Oct 20, 2009 | 8.010 | 8.010 | 7.970 | 7.970 | 2,498 | -0.03(-0.38%) |
Oct 19, 2009 | 8.020 | 8.150 | 8.000 | 8.000 | 3,122 | +0.10(+1.27%) |
Oct 16, 2009 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
Oct 15, 2009 | 8.170 | 8.450 | 7.900 | 7.900 | 5,300 | -0.50(-5.95%) |
Oct 14, 2009 | 8.350 | 8.400 | 8.350 | 8.400 | 1,500 | -0.10(-1.18%) |
Oct 13, 2009 | 8.490 | 8.510 | 8.490 | 8.500 | 5,725 | -0.19(-2.19%) |
Oct 09, 2009 | 8.690 | 8.690 | 8.690 | 8.690 | 700 | +0.24(+2.84%) |
Oct 08, 2009 | 8.220 | 8.500 | 8.220 | 8.450 | 8,725 | +0.24(+2.92%) |
Oct 07, 2009 | 8.200 | 8.210 | 7.930 | 8.210 | 6,300 | -0.01(-0.12%) |
Oct 06, 2009 | 7.970 | 8.230 | 7.920 | 8.220 | 3,650 | +0.47(+6.06%) |
Oct 05, 2009 | 7.760 | 7.760 | 7.740 | 7.750 | 3,200 | -0.01(-0.13%) |
Oct 02, 2009 | 8.000 | 8.000 | 7.610 | 7.760 | 2,960 | -0.24(-3.00%) |