Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.521 | 8.588 | 8.588 | 8.588 | 232,569 | +0.09(+1.10%) |
Dec 30, 2009 | 8.662 | 8.742 | 8.421 | 8.494 | 282,455 | -0.21(-2.39%) |
Dec 29, 2009 | 8.716 | 8.729 | 8.595 | 8.702 | 232,949 | +0.11(+1.33%) |
Dec 28, 2009 | 8.602 | 8.756 | 8.474 | 8.588 | 522,450 | -0.06(-0.70%) |
Dec 24, 2009 | 8.300 | 8.896 | 8.213 | 8.649 | 1,065,368 | +1.02(+13.35%) |
Dec 23, 2009 | 7.510 | 7.657 | 7.463 | 7.630 | 316,297 | +0.26(+3.55%) |
Dec 22, 2009 | 7.208 | 7.436 | 7.094 | 7.369 | 403,582 | +0.18(+2.52%) |
Dec 21, 2009 | 7.536 | 7.603 | 7.121 | 7.188 | 489,065 | -0.03(-0.46%) |
Dec 18, 2009 | 7.717 | 7.717 | 7.215 | 7.222 | 619,601 | -0.45(-5.85%) |
Dec 17, 2009 | 7.691 | 7.830 | 7.637 | 7.670 | 147,126 | -0.13(-1.63%) |
Dec 16, 2009 | 7.912 | 8.052 | 7.737 | 7.798 | 191,230 | +0.03(+0.43%) |
Dec 15, 2009 | 7.925 | 8.066 | 7.758 | 7.764 | 191,336 | -0.19(-2.44%) |
Dec 14, 2009 | 7.851 | 7.959 | 7.697 | 7.959 | 184,944 | +0.29(+3.76%) |
Dec 11, 2009 | 7.637 | 7.771 | 7.597 | 7.670 | 201,421 | +0.09(+1.24%) |
Dec 10, 2009 | 7.918 | 7.938 | 7.536 | 7.577 | 371,038 | -0.33(-4.15%) |
Dec 09, 2009 | 7.952 | 8.039 | 7.858 | 7.905 | 204,999 | -0.07(-0.92%) |
Dec 08, 2009 | 8.166 | 8.260 | 7.972 | 7.979 | 122,592 | -0.26(-3.17%) |
Dec 07, 2009 | 8.287 | 8.454 | 8.180 | 8.240 | 135,518 | -0.16(-1.91%) |
Dec 04, 2009 | 8.528 | 8.608 | 8.180 | 8.401 | 158,875 | +0.09(+1.13%) |
Dec 03, 2009 | 8.280 | 8.481 | 8.223 | 8.307 | 135,902 | -0.02(-0.24%) |
Dec 02, 2009 | 8.434 | 8.628 | 8.226 | 8.327 | 186,476 | -0.11(-1.27%) |
Dec 01, 2009 | 8.575 | 8.602 | 8.381 | 8.434 | 188,524 | +0.01(+0.16%) |
Nov 30, 2009 | 8.153 | 8.461 | 7.945 | 8.421 | 253,591 | +0.22(+2.70%) |
Nov 27, 2009 | 8.153 | 8.414 | 8.086 | 8.200 | 141,014 | -0.46(-5.26%) |
Nov 25, 2009 | 8.374 | 8.756 | 8.327 | 8.655 | 177,467 | +0.07(+0.78%) |
Nov 24, 2009 | 8.501 | 8.588 | 8.347 | 8.588 | 224,511 | +0.01(+0.16%) |
Nov 23, 2009 | 8.515 | 8.843 | 8.515 | 8.575 | 190,854 | +0.23(+2.81%) |
Nov 20, 2009 | 8.387 | 8.427 | 8.213 | 8.340 | 141,664 | -0.08(-0.95%) |
Nov 19, 2009 | 8.615 | 8.796 | 8.374 | 8.421 | 226,319 | -0.33(-3.75%) |
Nov 18, 2009 | 8.776 | 8.809 | 8.481 | 8.749 | 185,426 | +0.00(+0.00%) |
Nov 17, 2009 | 8.749 | 8.896 | 8.682 | 8.749 | 160,448 | -0.09(-1.06%) |
Nov 16, 2009 | 8.588 | 9.037 | 8.548 | 8.843 | 297,684 | +0.33(+3.86%) |
Nov 13, 2009 | 8.374 | 8.568 | 8.240 | 8.515 | 363,608 | +0.19(+2.25%) |
Nov 12, 2009 | 8.588 | 8.689 | 8.287 | 8.327 | 241,440 | -0.26(-3.04%) |
Nov 11, 2009 | 8.709 | 8.836 | 8.515 | 8.588 | 189,912 | +0.04(+0.47%) |
Nov 10, 2009 | 8.628 | 8.789 | 8.475 | 8.548 | 106,101 | -0.11(-1.31%) |
Nov 09, 2009 | 8.608 | 8.883 | 8.595 | 8.662 | 234,591 | +0.40(+4.78%) |
Nov 06, 2009 | 8.367 | 8.652 | 8.166 | 8.267 | 220,040 | -0.24(-2.83%) |
Nov 05, 2009 | 8.220 | 8.561 | 8.220 | 8.508 | 152,411 | +0.42(+5.22%) |
Nov 04, 2009 | 8.240 | 8.434 | 7.992 | 8.086 | 316,868 | -0.07(-0.90%) |
Nov 03, 2009 | 8.119 | 8.346 | 8.072 | 8.159 | 215,584 | -0.10(-1.22%) |
Nov 02, 2009 | 8.146 | 8.347 | 8.019 | 8.260 | 220,069 | +0.18(+2.24%) |
Oct 30, 2009 | 8.407 | 8.441 | 8.052 | 8.079 | 370,274 | -0.23(-2.74%) |
Oct 29, 2009 | 7.972 | 8.541 | 7.972 | 8.307 | 305,409 | +0.47(+5.98%) |
Oct 28, 2009 | 8.474 | 8.474 | 7.811 | 7.838 | 492,830 | -0.68(-8.02%) |
Oct 27, 2009 | 8.709 | 8.896 | 8.481 | 8.521 | 186,930 | -0.12(-1.40%) |
Oct 26, 2009 | 8.796 | 9.024 | 8.541 | 8.642 | 237,389 | -0.15(-1.75%) |
Oct 23, 2009 | 8.856 | 9.231 | 8.709 | 8.796 | 371,739 | -0.15(-1.65%) |
Oct 22, 2009 | 8.896 | 9.014 | 8.716 | 8.943 | 617,313 | +0.03(+0.38%) |
Oct 21, 2009 | 8.849 | 9.311 | 8.776 | 8.910 | 413,517 | -0.01(-0.15%) |
Oct 20, 2009 | 8.883 | 9.037 | 8.742 | 8.923 | 302,975 | -0.05(-0.60%) |
Oct 19, 2009 | 8.816 | 9.004 | 8.769 | 8.977 | 197,343 | +0.10(+1.13%) |
Oct 16, 2009 | 8.796 | 8.916 | 8.669 | 8.876 | 372,990 | -0.01(-0.15%) |
Oct 15, 2009 | 8.990 | 9.024 | 8.829 | 8.890 | 460,101 | -0.10(-1.12%) |
Oct 14, 2009 | 9.037 | 9.151 | 8.937 | 8.990 | 348,803 | +0.08(+0.90%) |
Oct 13, 2009 | 8.923 | 8.983 | 8.689 | 8.910 | 362,609 | -0.05(-0.52%) |
Oct 12, 2009 | 9.010 | 9.050 | 8.910 | 8.957 | 366,287 | +0.05(+0.60%) |
Oct 09, 2009 | 8.682 | 8.910 | 8.528 | 8.903 | 486,560 | +0.23(+2.63%) |
Oct 08, 2009 | 8.541 | 8.823 | 8.521 | 8.675 | 768,414 | +0.25(+2.94%) |
Oct 07, 2009 | 8.327 | 8.709 | 8.300 | 8.427 | 397,473 | +0.12(+1.45%) |
Oct 06, 2009 | 7.825 | 8.360 | 7.771 | 8.307 | 728,158 | +0.53(+6.80%) |
Oct 05, 2009 | 7.490 | 7.804 | 7.382 | 7.778 | 362,691 | +0.32(+4.31%) |
Oct 02, 2009 | 7.289 | 7.577 | 7.252 | 7.456 | 262,619 | +0.03(+0.36%) |