Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.902 | 8.925 | 8.925 | 8.925 | 3,050,190 | +0.04(+0.50%) |
Dec 30, 2009 | 8.840 | 8.883 | 8.748 | 8.881 | 956,738 | +0.05(+0.60%) |
Dec 29, 2009 | 9.010 | 9.022 | 8.824 | 8.828 | 974,947 | -0.13(-1.48%) |
Dec 28, 2009 | 8.787 | 8.984 | 8.762 | 8.961 | 810,127 | +0.21(+2.38%) |
Dec 24, 2009 | 8.662 | 8.787 | 8.662 | 8.752 | 679,671 | +0.06(+0.73%) |
Dec 23, 2009 | 8.722 | 8.775 | 8.628 | 8.688 | 1,847,299 | +0.01(+0.06%) |
Dec 22, 2009 | 8.725 | 8.762 | 8.653 | 8.683 | 1,742,386 | -0.07(-0.75%) |
Dec 21, 2009 | 8.743 | 8.812 | 8.704 | 8.748 | 1,319,289 | +0.04(+0.51%) |
Dec 18, 2009 | 8.798 | 8.800 | 8.575 | 8.704 | 2,481,867 | -0.02(-0.22%) |
Dec 17, 2009 | 8.826 | 8.881 | 8.662 | 8.724 | 1,493,547 | -0.27(-2.99%) |
Dec 16, 2009 | 8.959 | 9.026 | 8.828 | 8.992 | 1,386,338 | +0.13(+1.42%) |
Dec 15, 2009 | 8.922 | 9.028 | 8.828 | 8.867 | 1,413,939 | -0.02(-0.18%) |
Dec 14, 2009 | 8.842 | 8.888 | 8.824 | 8.883 | 1,758,411 | +0.02(+0.22%) |
Dec 11, 2009 | 8.823 | 8.913 | 8.768 | 8.863 | 718,807 | +0.12(+1.35%) |
Dec 10, 2009 | 8.975 | 8.975 | 8.655 | 8.745 | 958,254 | -0.15(-1.71%) |
Dec 09, 2009 | 8.840 | 8.991 | 8.823 | 8.897 | 1,065,661 | +0.02(+0.26%) |
Dec 08, 2009 | 8.789 | 8.989 | 8.773 | 8.874 | 1,694,246 | -0.00(-0.04%) |
Dec 07, 2009 | 8.999 | 9.005 | 8.752 | 8.877 | 1,312,294 | -0.12(-1.32%) |
Dec 04, 2009 | 8.842 | 9.051 | 8.798 | 8.996 | 1,621,407 | +0.36(+4.16%) |
Dec 03, 2009 | 8.840 | 8.893 | 8.614 | 8.637 | 848,935 | -0.14(-1.61%) |
Dec 02, 2009 | 8.621 | 8.830 | 8.621 | 8.778 | 1,251,528 | +0.17(+1.93%) |
Dec 01, 2009 | 8.642 | 8.716 | 8.527 | 8.612 | 1,425,588 | +0.12(+1.44%) |
Nov 30, 2009 | 8.163 | 8.511 | 8.117 | 8.490 | 1,694,026 | +0.30(+3.69%) |
Nov 27, 2009 | 8.163 | 8.370 | 8.121 | 8.188 | 762,355 | -0.23(-2.71%) |
Nov 25, 2009 | 8.488 | 8.536 | 8.363 | 8.416 | 939,825 | -0.04(-0.44%) |
Nov 24, 2009 | 8.520 | 8.520 | 8.372 | 8.453 | 1,276,092 | -0.08(-0.99%) |
Nov 23, 2009 | 8.616 | 8.713 | 8.462 | 8.538 | 1,092,990 | +0.09(+1.05%) |
Nov 20, 2009 | 8.511 | 8.566 | 8.398 | 8.449 | 1,275,917 | -0.09(-1.06%) |
Nov 19, 2009 | 8.653 | 8.665 | 8.506 | 8.540 | 1,602,724 | -0.23(-2.64%) |
Nov 18, 2009 | 8.649 | 8.800 | 8.566 | 8.771 | 1,656,953 | +0.15(+1.74%) |
Nov 17, 2009 | 8.704 | 8.839 | 8.600 | 8.621 | 1,790,005 | -0.11(-1.28%) |
Nov 16, 2009 | 8.409 | 8.801 | 8.409 | 8.732 | 2,298,771 | +0.30(+3.59%) |
Nov 13, 2009 | 8.315 | 8.435 | 8.232 | 8.430 | 1,328,280 | +0.13(+1.53%) |
Nov 12, 2009 | 8.421 | 8.449 | 8.285 | 8.303 | 1,238,629 | -0.13(-1.49%) |
Nov 11, 2009 | 8.250 | 8.441 | 8.230 | 8.428 | 1,965,953 | +0.27(+3.25%) |
Nov 10, 2009 | 8.382 | 8.382 | 8.057 | 8.163 | 3,487,169 | -0.28(-3.37%) |
Nov 09, 2009 | 8.230 | 8.465 | 8.223 | 8.448 | 1,704,335 | +0.33(+4.03%) |
Nov 06, 2009 | 8.129 | 8.228 | 8.006 | 8.121 | 1,731,868 | -0.12(-1.46%) |
Nov 05, 2009 | 8.168 | 8.262 | 8.075 | 8.241 | 1,893,153 | +0.18(+2.17%) |
Nov 04, 2009 | 8.407 | 8.434 | 8.030 | 8.066 | 3,329,146 | -0.24(-2.87%) |
Nov 03, 2009 | 8.237 | 8.354 | 8.129 | 8.304 | 2,662,956 | +0.05(+0.58%) |
Nov 02, 2009 | 8.205 | 8.338 | 7.972 | 8.257 | 3,295,206 | +0.04(+0.52%) |
Oct 30, 2009 | 8.131 | 8.382 | 8.050 | 8.214 | 4,077,082 | -0.01(-0.15%) |
Oct 29, 2009 | 8.174 | 8.283 | 8.094 | 8.227 | 3,017,805 | +0.16(+1.95%) |
Oct 28, 2009 | 8.159 | 8.264 | 8.010 | 8.069 | 3,355,175 | -0.09(-1.08%) |
Oct 27, 2009 | 8.170 | 8.322 | 8.108 | 8.158 | 3,109,192 | -0.01(-0.17%) |
Oct 26, 2009 | 8.135 | 8.327 | 8.135 | 8.172 | 1,815,055 | +0.03(+0.39%) |
Oct 23, 2009 | 8.126 | 8.175 | 8.068 | 8.140 | 1,578,979 | -0.02(-0.26%) |
Oct 22, 2009 | 7.967 | 8.228 | 7.967 | 8.161 | 2,985,997 | +0.18(+2.19%) |
Oct 21, 2009 | 8.136 | 8.301 | 7.977 | 7.986 | 2,344,767 | -0.18(-2.23%) |
Oct 20, 2009 | 8.117 | 8.221 | 8.101 | 8.168 | 2,085,705 | +0.19(+2.39%) |
Oct 19, 2009 | 7.958 | 8.089 | 7.804 | 7.977 | 1,372,546 | +0.11(+1.46%) |
Oct 16, 2009 | 7.877 | 7.967 | 7.776 | 7.862 | 1,213,867 | -0.10(-1.31%) |
Oct 15, 2009 | 7.970 | 8.013 | 7.891 | 7.967 | 1,009,808 | -0.11(-1.34%) |
Oct 14, 2009 | 7.995 | 8.083 | 7.880 | 8.075 | 1,691,798 | +0.23(+2.98%) |
Oct 13, 2009 | 7.942 | 7.993 | 7.763 | 7.841 | 889,887 | -0.12(-1.53%) |
Oct 12, 2009 | 8.052 | 8.198 | 7.914 | 7.963 | 865,232 | -0.14(-1.77%) |
Oct 09, 2009 | 7.995 | 8.121 | 7.924 | 8.106 | 847,787 | +0.08(+1.01%) |
Oct 08, 2009 | 7.938 | 8.082 | 7.901 | 8.025 | 1,320,245 | +0.19(+2.39%) |
Oct 07, 2009 | 7.822 | 7.908 | 7.680 | 7.838 | 1,016,577 | +0.02(+0.20%) |
Oct 06, 2009 | 7.765 | 7.864 | 7.684 | 7.822 | 2,158,589 | +0.15(+1.89%) |
Oct 05, 2009 | 7.549 | 7.774 | 7.516 | 7.677 | 3,225,822 | +0.32(+4.35%) |
Oct 02, 2009 | 7.178 | 7.466 | 7.137 | 7.357 | 3,122,560 | +0.08(+1.04%) |