Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.180 | 8.007 | 8.007 | 8.007 | 180,145 | -0.15(-1.88%) |
Dec 30, 2009 | 8.097 | 8.174 | 8.065 | 8.161 | 136,368 | -0.01(-0.08%) |
Dec 29, 2009 | 8.155 | 8.200 | 8.097 | 8.168 | 162,210 | +0.00(+0.00%) |
Dec 28, 2009 | 8.084 | 8.168 | 8.084 | 8.168 | 195,261 | +0.15(+1.84%) |
Dec 24, 2009 | 8.071 | 8.155 | 7.988 | 8.020 | 142,616 | -0.06(-0.79%) |
Dec 23, 2009 | 8.084 | 8.168 | 7.918 | 8.084 | 166,281 | +0.01(+0.08%) |
Dec 22, 2009 | 8.084 | 8.084 | 7.956 | 8.078 | 234,658 | +0.03(+0.40%) |
Dec 21, 2009 | 8.020 | 8.123 | 7.873 | 8.046 | 199,457 | +0.08(+1.05%) |
Dec 18, 2009 | 8.039 | 8.168 | 7.873 | 7.963 | 582,024 | -0.01(-0.16%) |
Dec 17, 2009 | 8.161 | 8.244 | 7.834 | 7.975 | 177,660 | -0.24(-2.89%) |
Dec 16, 2009 | 8.212 | 8.308 | 8.060 | 8.212 | 293,842 | +0.06(+0.78%) |
Dec 15, 2009 | 8.206 | 8.308 | 8.130 | 8.149 | 881,617 | -0.10(-1.16%) |
Dec 14, 2009 | 8.123 | 8.244 | 8.028 | 8.244 | 313,795 | +0.36(+4.60%) |
Dec 11, 2009 | 7.805 | 7.907 | 7.709 | 7.881 | 224,001 | +0.16(+2.06%) |
Dec 10, 2009 | 7.582 | 7.735 | 7.550 | 7.722 | 388,367 | +0.24(+3.23%) |
Dec 09, 2009 | 7.493 | 7.525 | 7.328 | 7.480 | 271,774 | -0.04(-0.59%) |
Dec 08, 2009 | 7.690 | 7.690 | 7.468 | 7.525 | 294,343 | -0.26(-3.35%) |
Dec 07, 2009 | 7.729 | 7.837 | 7.659 | 7.786 | 209,127 | +0.05(+0.66%) |
Dec 04, 2009 | 7.722 | 7.932 | 7.665 | 7.735 | 341,817 | +0.18(+2.36%) |
Dec 03, 2009 | 7.786 | 7.856 | 7.518 | 7.557 | 174,105 | -0.18(-2.38%) |
Dec 02, 2009 | 7.620 | 7.818 | 7.620 | 7.741 | 201,525 | +0.13(+1.76%) |
Dec 01, 2009 | 7.716 | 7.818 | 7.525 | 7.608 | 450,484 | -0.04(-0.58%) |
Nov 30, 2009 | 7.582 | 7.690 | 7.378 | 7.652 | 397,676 | +0.08(+1.01%) |
Nov 27, 2009 | 7.608 | 7.894 | 7.550 | 7.576 | 97,260 | -0.37(-4.65%) |
Nov 25, 2009 | 8.028 | 8.091 | 7.920 | 7.945 | 137,321 | -0.07(-0.87%) |
Nov 24, 2009 | 8.098 | 8.123 | 7.735 | 8.015 | 402,607 | -0.06(-0.71%) |
Nov 23, 2009 | 8.111 | 8.289 | 7.996 | 8.072 | 248,571 | +0.14(+1.77%) |
Nov 20, 2009 | 7.862 | 8.015 | 7.862 | 7.932 | 232,568 | -0.03(-0.40%) |
Nov 19, 2009 | 8.028 | 8.028 | 7.780 | 7.964 | 264,372 | -0.15(-1.88%) |
Nov 18, 2009 | 8.225 | 8.302 | 8.072 | 8.117 | 165,736 | -0.05(-0.62%) |
Nov 17, 2009 | 8.225 | 8.251 | 8.079 | 8.168 | 180,748 | -0.10(-1.16%) |
Nov 16, 2009 | 7.990 | 8.302 | 7.907 | 8.263 | 504,710 | +0.33(+4.17%) |
Nov 13, 2009 | 7.899 | 7.970 | 7.818 | 7.932 | 366,750 | -0.02(-0.24%) |
Nov 12, 2009 | 8.263 | 8.352 | 7.920 | 7.951 | 262,968 | -0.36(-4.29%) |
Nov 11, 2009 | 8.416 | 8.461 | 8.200 | 8.308 | 197,206 | +0.01(+0.15%) |
Nov 10, 2009 | 8.276 | 8.454 | 8.168 | 8.295 | 283,338 | -0.03(-0.38%) |
Nov 09, 2009 | 8.212 | 8.359 | 8.212 | 8.327 | 217,159 | +0.23(+2.83%) |
Nov 06, 2009 | 7.958 | 8.130 | 7.850 | 8.098 | 298,007 | +0.14(+1.76%) |
Nov 05, 2009 | 7.754 | 8.079 | 7.735 | 7.958 | 859,452 | +0.29(+3.73%) |
Nov 04, 2009 | 7.939 | 7.983 | 7.608 | 7.671 | 526,525 | -0.21(-2.67%) |
Nov 03, 2009 | 7.735 | 8.002 | 7.722 | 7.881 | 627,197 | +0.02(+0.24%) |
Nov 02, 2009 | 7.926 | 8.130 | 7.665 | 7.862 | 406,270 | -0.05(-0.64%) |
Oct 30, 2009 | 8.391 | 8.448 | 7.851 | 7.913 | 597,074 | -0.61(-7.17%) |
Oct 29, 2009 | 8.295 | 8.817 | 7.792 | 8.524 | 514,406 | +0.29(+3.56%) |
Oct 28, 2009 | 8.480 | 8.569 | 8.149 | 8.232 | 513,102 | -0.29(-3.44%) |
Oct 27, 2009 | 8.550 | 8.785 | 8.454 | 8.524 | 275,936 | +0.07(+0.83%) |
Oct 26, 2009 | 8.645 | 8.785 | 8.442 | 8.454 | 334,509 | -0.15(-1.70%) |
Oct 23, 2009 | 8.664 | 8.690 | 8.575 | 8.601 | 236,156 | -0.36(-3.98%) |
Oct 22, 2009 | 8.779 | 9.027 | 8.773 | 8.957 | 205,938 | +0.15(+1.66%) |
Oct 21, 2009 | 8.932 | 9.199 | 8.804 | 8.811 | 435,717 | -0.10(-1.14%) |
Oct 20, 2009 | 8.785 | 8.938 | 8.779 | 8.913 | 251,850 | -0.25(-2.71%) |
Oct 19, 2009 | 9.104 | 9.263 | 9.040 | 9.161 | 180,655 | +0.05(+0.56%) |
Oct 16, 2009 | 9.167 | 9.301 | 8.945 | 9.110 | 507,917 | -0.12(-1.31%) |
Oct 15, 2009 | 9.155 | 9.320 | 8.970 | 9.231 | 236,429 | +0.01(+0.14%) |
Oct 14, 2009 | 9.212 | 9.282 | 9.155 | 9.218 | 219,367 | +0.17(+1.90%) |
Oct 13, 2009 | 9.155 | 9.276 | 8.849 | 9.046 | 300,932 | -0.11(-1.18%) |
Oct 12, 2009 | 9.199 | 9.256 | 8.989 | 9.155 | 179,087 | +0.22(+2.42%) |
Oct 09, 2009 | 8.964 | 9.034 | 8.722 | 8.938 | 463,115 | -0.08(-0.92%) |
Oct 08, 2009 | 9.174 | 9.428 | 9.021 | 9.021 | 401,996 | -0.10(-1.05%) |
Oct 07, 2009 | 9.046 | 9.244 | 8.881 | 9.116 | 240,942 | +0.06(+0.63%) |
Oct 06, 2009 | 8.754 | 9.174 | 8.754 | 9.059 | 396,352 | +0.32(+3.72%) |
Oct 05, 2009 | 8.925 | 8.976 | 8.703 | 8.734 | 809,841 | -0.11(-1.22%) |
Oct 02, 2009 | 8.543 | 8.989 | 8.499 | 8.843 | 256,683 | +0.20(+2.28%) |