Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.830 | 8.752 | 8.752 | 8.752 | 84,389 | -0.10(-1.12%) |
Dec 30, 2009 | 8.873 | 9.001 | 8.653 | 8.852 | 105,708 | -0.03(-0.32%) |
Dec 29, 2009 | 9.051 | 9.186 | 8.880 | 8.880 | 59,074 | -0.16(-1.73%) |
Dec 28, 2009 | 9.136 | 9.136 | 8.923 | 9.037 | 99,677 | -0.08(-0.86%) |
Dec 24, 2009 | 9.236 | 9.250 | 9.030 | 9.115 | 42,833 | -0.18(-1.99%) |
Dec 23, 2009 | 9.371 | 9.563 | 9.158 | 9.300 | 43,006 | +0.03(+0.31%) |
Dec 22, 2009 | 9.037 | 9.349 | 9.037 | 9.271 | 112,266 | +0.14(+1.48%) |
Dec 21, 2009 | 9.349 | 9.598 | 9.030 | 9.136 | 126,576 | -0.18(-1.91%) |
Dec 18, 2009 | 9.136 | 9.357 | 8.973 | 9.314 | 310,750 | +0.31(+3.48%) |
Dec 17, 2009 | 9.335 | 9.470 | 8.998 | 9.001 | 144,637 | -0.40(-4.24%) |
Dec 16, 2009 | 9.541 | 9.541 | 9.286 | 9.399 | 86,802 | +0.01(+0.08%) |
Dec 15, 2009 | 9.520 | 9.577 | 9.314 | 9.392 | 120,240 | -0.20(-2.08%) |
Dec 14, 2009 | 9.385 | 9.677 | 9.335 | 9.591 | 79,612 | +0.18(+1.97%) |
Dec 11, 2009 | 9.513 | 9.513 | 9.179 | 9.406 | 87,325 | +0.00(+0.00%) |
Dec 10, 2009 | 9.904 | 9.904 | 9.314 | 9.406 | 110,796 | -0.46(-4.68%) |
Dec 09, 2009 | 9.804 | 9.940 | 9.421 | 9.868 | 93,148 | +0.16(+1.61%) |
Dec 08, 2009 | 9.755 | 9.936 | 9.556 | 9.712 | 79,849 | -0.12(-1.23%) |
Dec 07, 2009 | 9.954 | 9.989 | 9.598 | 9.833 | 52,228 | -0.11(-1.07%) |
Dec 04, 2009 | 10.02 | 10.02 | 9.549 | 9.940 | 104,747 | +0.21(+2.19%) |
Dec 03, 2009 | 9.741 | 10.07 | 9.669 | 9.726 | 151,783 | -0.01(-0.15%) |
Dec 02, 2009 | 9.463 | 9.776 | 9.463 | 9.741 | 108,474 | +0.28(+2.93%) |
Dec 01, 2009 | 9.243 | 9.527 | 8.873 | 9.463 | 101,876 | +0.32(+3.50%) |
Nov 30, 2009 | 9.257 | 9.357 | 8.951 | 9.143 | 96,513 | -0.15(-1.61%) |
Nov 27, 2009 | 9.293 | 9.534 | 9.250 | 9.293 | 102,758 | -0.11(-1.13%) |
Nov 25, 2009 | 9.634 | 9.812 | 9.399 | 9.399 | 100,421 | -0.26(-2.72%) |
Nov 24, 2009 | 10.00 | 10.00 | 9.513 | 9.662 | 103,214 | -0.36(-3.62%) |
Nov 23, 2009 | 9.705 | 10.42 | 9.421 | 10.02 | 226,190 | +0.55(+5.86%) |
Nov 20, 2009 | 9.669 | 9.804 | 9.364 | 9.470 | 113,645 | -0.26(-2.63%) |
Nov 19, 2009 | 9.989 | 10.01 | 9.463 | 9.726 | 201,985 | -0.42(-4.13%) |
Nov 18, 2009 | 10.07 | 10.17 | 9.954 | 10.15 | 114,116 | -0.02(-0.21%) |
Nov 17, 2009 | 9.982 | 10.24 | 9.790 | 10.17 | 220,894 | +0.06(+0.56%) |
Nov 16, 2009 | 9.364 | 10.13 | 9.308 | 10.11 | 538,145 | +0.90(+9.72%) |
Nov 13, 2009 | 9.086 | 9.349 | 8.895 | 9.214 | 166,295 | +0.23(+2.61%) |
Nov 12, 2009 | 9.236 | 9.378 | 8.816 | 8.980 | 206,393 | -0.24(-2.62%) |
Nov 11, 2009 | 8.958 | 9.243 | 8.717 | 9.221 | 209,129 | +0.48(+5.45%) |
Nov 10, 2009 | 8.759 | 8.958 | 8.589 | 8.745 | 274,444 | -0.01(-0.16%) |
Nov 09, 2009 | 8.368 | 9.065 | 8.368 | 8.759 | 477,535 | +0.50(+6.12%) |
Nov 06, 2009 | 7.153 | 8.354 | 7.039 | 8.255 | 294,048 | +1.19(+16.80%) |
Nov 05, 2009 | 6.648 | 7.103 | 6.633 | 7.067 | 95,527 | +0.48(+7.34%) |
Nov 04, 2009 | 6.825 | 6.960 | 6.577 | 6.584 | 124,318 | -0.05(-0.75%) |
Nov 03, 2009 | 6.534 | 6.783 | 6.437 | 6.633 | 121,740 | +0.02(+0.32%) |
Nov 02, 2009 | 7.110 | 7.163 | 6.541 | 6.612 | 251,187 | -0.49(-6.91%) |
Oct 30, 2009 | 7.401 | 7.586 | 6.954 | 7.103 | 204,313 | -0.36(-4.86%) |
Oct 29, 2009 | 7.231 | 7.600 | 7.231 | 7.465 | 178,441 | +0.20(+2.74%) |
Oct 28, 2009 | 7.750 | 7.821 | 7.209 | 7.266 | 253,500 | -0.48(-6.24%) |
Oct 27, 2009 | 7.842 | 7.906 | 7.430 | 7.750 | 191,100 | -0.16(-2.07%) |
Oct 26, 2009 | 8.432 | 8.688 | 7.835 | 7.913 | 244,727 | -0.53(-6.31%) |
Oct 23, 2009 | 8.653 | 9.086 | 8.304 | 8.447 | 131,220 | -0.50(-5.56%) |
Oct 22, 2009 | 8.887 | 9.030 | 8.710 | 8.944 | 76,927 | +0.05(+0.56%) |
Oct 21, 2009 | 9.108 | 9.349 | 8.880 | 8.894 | 139,165 | -0.32(-3.47%) |
Oct 20, 2009 | 9.143 | 9.349 | 9.079 | 9.214 | 104,598 | -0.09(-0.92%) |
Oct 19, 2009 | 9.072 | 9.314 | 8.887 | 9.300 | 124,915 | +0.31(+3.40%) |
Oct 16, 2009 | 9.200 | 9.200 | 8.923 | 8.994 | 72,981 | -0.34(-3.66%) |
Oct 15, 2009 | 9.044 | 9.349 | 8.887 | 9.335 | 105,629 | +0.23(+2.50%) |
Oct 14, 2009 | 8.873 | 9.283 | 8.757 | 9.108 | 133,922 | +0.43(+5.00%) |
Oct 13, 2009 | 9.321 | 9.321 | 8.304 | 8.674 | 207,258 | -0.59(-6.37%) |
Oct 12, 2009 | 9.243 | 9.485 | 9.108 | 9.264 | 178,369 | +0.16(+1.72%) |
Oct 09, 2009 | 9.030 | 9.108 | 8.923 | 9.108 | 86,088 | +0.11(+1.26%) |
Oct 08, 2009 | 8.809 | 9.200 | 8.781 | 8.994 | 151,005 | +0.24(+2.76%) |
Oct 07, 2009 | 8.731 | 8.873 | 8.617 | 8.752 | 67,119 | -0.10(-1.12%) |
Oct 06, 2009 | 8.610 | 8.859 | 8.532 | 8.852 | 165,930 | +0.41(+4.89%) |
Oct 05, 2009 | 8.269 | 8.532 | 8.219 | 8.439 | 86,772 | +0.26(+3.13%) |
Oct 02, 2009 | 8.226 | 8.411 | 8.134 | 8.183 | 129,326 | -0.25(-2.95%) |