Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.727 | 8.544 | 8.544 | 8.544 | 108,647 | -0.21(-2.41%) |
Dec 30, 2009 | 8.741 | 8.797 | 8.642 | 8.755 | 163,139 | +0.00(+0.00%) |
Dec 29, 2009 | 8.846 | 8.846 | 8.720 | 8.755 | 137,323 | -0.05(-0.56%) |
Dec 28, 2009 | 8.790 | 8.818 | 8.698 | 8.804 | 180,418 | +0.07(+0.81%) |
Dec 24, 2009 | 8.804 | 8.804 | 8.720 | 8.734 | 56,646 | -0.02(-0.24%) |
Dec 23, 2009 | 8.607 | 8.790 | 8.502 | 8.755 | 254,962 | +0.23(+2.64%) |
Dec 22, 2009 | 8.537 | 8.607 | 8.452 | 8.530 | 251,325 | +0.04(+0.41%) |
Dec 21, 2009 | 8.431 | 8.635 | 8.368 | 8.495 | 279,094 | +0.14(+1.68%) |
Dec 18, 2009 | 8.495 | 8.586 | 8.312 | 8.354 | 1,263,254 | -0.13(-1.57%) |
Dec 17, 2009 | 8.544 | 8.649 | 8.403 | 8.487 | 370,311 | -0.06(-0.66%) |
Dec 16, 2009 | 8.558 | 8.642 | 8.498 | 8.544 | 242,221 | +0.10(+1.17%) |
Dec 15, 2009 | 8.656 | 8.691 | 8.417 | 8.445 | 368,426 | -0.24(-2.75%) |
Dec 14, 2009 | 8.670 | 8.741 | 8.635 | 8.684 | 183,536 | +0.08(+0.98%) |
Dec 11, 2009 | 8.516 | 8.614 | 8.410 | 8.600 | 149,251 | +0.12(+1.41%) |
Dec 10, 2009 | 8.551 | 8.614 | 8.431 | 8.480 | 241,849 | -0.04(-0.50%) |
Dec 09, 2009 | 8.544 | 8.579 | 8.417 | 8.523 | 376,294 | +0.01(+0.17%) |
Dec 08, 2009 | 8.403 | 8.734 | 8.333 | 8.509 | 496,051 | +0.07(+0.83%) |
Dec 07, 2009 | 8.333 | 8.670 | 8.319 | 8.438 | 450,866 | +0.14(+1.69%) |
Dec 04, 2009 | 8.059 | 8.326 | 7.974 | 8.298 | 498,918 | +0.47(+6.02%) |
Dec 03, 2009 | 7.770 | 8.073 | 7.770 | 7.826 | 385,883 | +0.08(+1.00%) |
Dec 02, 2009 | 7.777 | 7.841 | 7.679 | 7.749 | 317,623 | +0.00(+0.00%) |
Dec 01, 2009 | 7.841 | 7.932 | 7.707 | 7.749 | 399,073 | -0.07(-0.90%) |
Nov 30, 2009 | 7.320 | 7.869 | 7.222 | 7.819 | 717,105 | +0.70(+9.77%) |
Nov 27, 2009 | 7.109 | 7.278 | 7.039 | 7.123 | 190,879 | -0.27(-3.71%) |
Nov 25, 2009 | 7.426 | 7.531 | 7.371 | 7.398 | 152,933 | -0.01(-0.19%) |
Nov 24, 2009 | 7.630 | 7.644 | 7.278 | 7.412 | 225,108 | -0.25(-3.21%) |
Nov 23, 2009 | 7.665 | 7.735 | 7.594 | 7.658 | 237,728 | +0.06(+0.83%) |
Nov 20, 2009 | 7.552 | 7.693 | 7.538 | 7.594 | 161,009 | -0.04(-0.46%) |
Nov 19, 2009 | 7.665 | 7.686 | 7.433 | 7.630 | 172,883 | -0.11(-1.45%) |
Nov 18, 2009 | 7.812 | 7.848 | 7.573 | 7.742 | 219,535 | -0.11(-1.34%) |
Nov 17, 2009 | 7.869 | 7.897 | 7.721 | 7.848 | 197,473 | -0.04(-0.45%) |
Nov 16, 2009 | 7.770 | 7.946 | 7.728 | 7.883 | 247,084 | +0.20(+2.56%) |
Nov 13, 2009 | 7.791 | 7.819 | 7.510 | 7.686 | 240,710 | -0.15(-1.89%) |
Nov 12, 2009 | 8.122 | 8.178 | 7.791 | 7.834 | 188,946 | -0.28(-3.47%) |
Nov 11, 2009 | 8.262 | 8.333 | 7.988 | 8.115 | 182,339 | -0.04(-0.52%) |
Nov 10, 2009 | 8.277 | 8.319 | 7.946 | 8.157 | 257,336 | -0.21(-2.52%) |
Nov 09, 2009 | 8.185 | 8.389 | 8.185 | 8.368 | 242,932 | +0.21(+2.59%) |
Nov 06, 2009 | 8.143 | 8.284 | 7.988 | 8.157 | 254,560 | -0.11(-1.28%) |
Nov 05, 2009 | 8.016 | 8.291 | 7.848 | 8.262 | 361,844 | +0.34(+4.35%) |
Nov 04, 2009 | 7.995 | 8.143 | 7.848 | 7.918 | 434,000 | +0.01(+0.09%) |
Nov 03, 2009 | 7.601 | 7.939 | 7.398 | 7.911 | 548,869 | +0.56(+7.66%) |
Nov 02, 2009 | 7.461 | 7.609 | 7.222 | 7.348 | 376,469 | -0.08(-1.14%) |
Oct 30, 2009 | 7.700 | 7.798 | 7.299 | 7.433 | 645,440 | -0.34(-4.34%) |
Oct 29, 2009 | 7.630 | 7.791 | 7.461 | 7.770 | 345,079 | +0.25(+3.27%) |
Oct 28, 2009 | 7.594 | 7.700 | 7.391 | 7.524 | 690,420 | -0.12(-1.56%) |
Oct 27, 2009 | 7.679 | 7.798 | 7.496 | 7.644 | 494,666 | +0.01(+0.18%) |
Oct 26, 2009 | 7.658 | 7.763 | 7.320 | 7.630 | 409,678 | -0.04(-0.55%) |
Oct 23, 2009 | 7.609 | 7.714 | 7.566 | 7.672 | 401,425 | -0.13(-1.71%) |
Oct 22, 2009 | 7.447 | 7.883 | 7.117 | 7.805 | 319,278 | +0.36(+4.82%) |
Oct 21, 2009 | 7.700 | 7.974 | 7.419 | 7.447 | 325,834 | -0.26(-3.38%) |
Oct 20, 2009 | 7.728 | 7.770 | 7.601 | 7.707 | 363,973 | -0.37(-4.53%) |
Oct 19, 2009 | 8.087 | 8.150 | 7.995 | 8.073 | 187,211 | +0.06(+0.70%) |
Oct 16, 2009 | 8.248 | 8.248 | 7.953 | 8.016 | 174,547 | -0.27(-3.31%) |
Oct 15, 2009 | 8.255 | 8.333 | 8.087 | 8.291 | 152,705 | -0.01(-0.08%) |
Oct 14, 2009 | 8.255 | 8.319 | 8.185 | 8.298 | 147,215 | +0.16(+1.99%) |
Oct 13, 2009 | 8.185 | 8.185 | 7.967 | 8.136 | 100,891 | -0.04(-0.43%) |
Oct 12, 2009 | 8.354 | 8.424 | 8.094 | 8.171 | 107,277 | -0.13(-1.61%) |
Oct 09, 2009 | 8.052 | 8.305 | 8.030 | 8.305 | 162,078 | +0.27(+3.42%) |
Oct 08, 2009 | 8.178 | 8.277 | 8.009 | 8.030 | 327,257 | -0.11(-1.30%) |
Oct 07, 2009 | 8.143 | 8.213 | 8.037 | 8.136 | 126,372 | -0.02(-0.26%) |
Oct 06, 2009 | 8.248 | 8.298 | 8.009 | 8.157 | 128,439 | +0.01(+0.09%) |
Oct 05, 2009 | 8.030 | 8.213 | 7.876 | 8.150 | 218,497 | +0.12(+1.49%) |
Oct 02, 2009 | 7.862 | 8.122 | 7.862 | 8.030 | 367,227 | +0.06(+0.71%) |