Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.175 | 8.003 | 8.003 | 8.003 | 180,253 | -0.15(-1.88%) |
Dec 30, 2009 | 8.092 | 8.169 | 8.060 | 8.156 | 136,450 | -0.01(-0.08%) |
Dec 29, 2009 | 8.150 | 8.195 | 8.092 | 8.163 | 162,307 | +0.00(+0.00%) |
Dec 28, 2009 | 8.079 | 8.163 | 8.079 | 8.163 | 195,377 | +0.15(+1.84%) |
Dec 24, 2009 | 8.067 | 8.150 | 7.983 | 8.015 | 142,701 | -0.06(-0.79%) |
Dec 23, 2009 | 8.079 | 8.163 | 7.913 | 8.079 | 166,381 | +0.01(+0.08%) |
Dec 22, 2009 | 8.079 | 8.079 | 7.951 | 8.073 | 234,799 | +0.03(+0.40%) |
Dec 21, 2009 | 8.015 | 8.118 | 7.868 | 8.041 | 199,576 | +0.08(+1.05%) |
Dec 18, 2009 | 8.035 | 8.163 | 7.868 | 7.958 | 582,372 | -0.01(-0.16%) |
Dec 17, 2009 | 8.156 | 8.240 | 7.830 | 7.971 | 177,766 | -0.24(-2.89%) |
Dec 16, 2009 | 8.207 | 8.303 | 8.055 | 8.207 | 294,017 | +0.06(+0.78%) |
Dec 15, 2009 | 8.201 | 8.303 | 8.125 | 8.144 | 882,144 | -0.10(-1.16%) |
Dec 14, 2009 | 8.118 | 8.239 | 8.023 | 8.239 | 313,983 | +0.36(+4.60%) |
Dec 11, 2009 | 7.800 | 7.902 | 7.705 | 7.877 | 224,135 | +0.16(+2.06%) |
Dec 10, 2009 | 7.578 | 7.730 | 7.546 | 7.718 | 388,600 | +0.24(+3.23%) |
Dec 09, 2009 | 7.489 | 7.520 | 7.323 | 7.476 | 271,936 | -0.04(-0.59%) |
Dec 08, 2009 | 7.686 | 7.686 | 7.463 | 7.520 | 294,519 | -0.26(-3.35%) |
Dec 07, 2009 | 7.724 | 7.832 | 7.654 | 7.781 | 209,252 | +0.05(+0.66%) |
Dec 04, 2009 | 7.718 | 7.928 | 7.660 | 7.730 | 342,021 | +0.18(+2.36%) |
Dec 03, 2009 | 7.781 | 7.851 | 7.514 | 7.552 | 174,209 | -0.18(-2.38%) |
Dec 02, 2009 | 7.616 | 7.813 | 7.616 | 7.737 | 201,645 | +0.13(+1.76%) |
Dec 01, 2009 | 7.711 | 7.813 | 7.520 | 7.603 | 450,754 | -0.04(-0.58%) |
Nov 30, 2009 | 7.578 | 7.686 | 7.374 | 7.648 | 397,914 | +0.08(+1.01%) |
Nov 27, 2009 | 7.603 | 7.889 | 7.546 | 7.571 | 97,318 | -0.37(-4.65%) |
Nov 25, 2009 | 8.023 | 8.087 | 7.915 | 7.940 | 137,404 | -0.07(-0.87%) |
Nov 24, 2009 | 8.093 | 8.118 | 7.730 | 8.010 | 402,847 | -0.06(-0.71%) |
Nov 23, 2009 | 8.106 | 8.284 | 7.991 | 8.068 | 248,720 | +0.14(+1.77%) |
Nov 20, 2009 | 7.858 | 8.010 | 7.858 | 7.928 | 232,707 | -0.03(-0.40%) |
Nov 19, 2009 | 8.023 | 8.023 | 7.775 | 7.959 | 264,530 | -0.15(-1.88%) |
Nov 18, 2009 | 8.220 | 8.297 | 8.068 | 8.112 | 165,835 | -0.05(-0.62%) |
Nov 17, 2009 | 8.220 | 8.246 | 8.074 | 8.163 | 180,856 | -0.10(-1.16%) |
Nov 16, 2009 | 7.985 | 8.297 | 7.902 | 8.258 | 505,012 | +0.33(+4.17%) |
Nov 13, 2009 | 7.894 | 7.966 | 7.813 | 7.928 | 366,969 | -0.02(-0.24%) |
Nov 12, 2009 | 8.258 | 8.347 | 7.915 | 7.947 | 263,125 | -0.36(-4.29%) |
Nov 11, 2009 | 8.411 | 8.456 | 8.195 | 8.303 | 197,324 | +0.01(+0.15%) |
Nov 10, 2009 | 8.271 | 8.449 | 8.163 | 8.290 | 283,507 | -0.03(-0.38%) |
Nov 09, 2009 | 8.207 | 8.354 | 8.207 | 8.322 | 217,289 | +0.23(+2.83%) |
Nov 06, 2009 | 7.953 | 8.125 | 7.845 | 8.093 | 298,186 | +0.14(+1.76%) |
Nov 05, 2009 | 7.749 | 8.074 | 7.730 | 7.953 | 859,966 | +0.29(+3.73%) |
Nov 04, 2009 | 7.934 | 7.978 | 7.603 | 7.667 | 526,840 | -0.21(-2.67%) |
Nov 03, 2009 | 7.730 | 7.998 | 7.718 | 7.877 | 627,572 | +0.02(+0.24%) |
Nov 02, 2009 | 7.921 | 8.125 | 7.660 | 7.858 | 406,513 | -0.05(-0.64%) |
Oct 30, 2009 | 8.386 | 8.443 | 7.847 | 7.908 | 597,431 | -0.61(-7.17%) |
Oct 29, 2009 | 8.290 | 8.812 | 7.788 | 8.519 | 514,714 | +0.29(+3.56%) |
Oct 28, 2009 | 8.475 | 8.564 | 8.144 | 8.227 | 513,409 | -0.29(-3.44%) |
Oct 27, 2009 | 8.545 | 8.780 | 8.449 | 8.519 | 276,101 | +0.07(+0.83%) |
Oct 26, 2009 | 8.640 | 8.780 | 8.437 | 8.449 | 334,710 | -0.15(-1.70%) |
Oct 23, 2009 | 8.659 | 8.685 | 8.570 | 8.596 | 236,297 | -0.36(-3.98%) |
Oct 22, 2009 | 8.774 | 9.022 | 8.767 | 8.952 | 206,062 | +0.15(+1.66%) |
Oct 21, 2009 | 8.926 | 9.194 | 8.799 | 8.806 | 435,978 | -0.10(-1.14%) |
Oct 20, 2009 | 8.780 | 8.933 | 8.774 | 8.907 | 252,000 | -0.25(-2.71%) |
Oct 19, 2009 | 9.098 | 9.257 | 9.035 | 9.155 | 180,763 | +0.05(+0.56%) |
Oct 16, 2009 | 9.162 | 9.295 | 8.939 | 9.105 | 508,221 | -0.12(-1.31%) |
Oct 15, 2009 | 9.149 | 9.315 | 8.965 | 9.225 | 236,571 | +0.01(+0.14%) |
Oct 14, 2009 | 9.206 | 9.276 | 9.149 | 9.213 | 219,498 | +0.17(+1.90%) |
Oct 13, 2009 | 9.149 | 9.270 | 8.844 | 9.041 | 301,112 | -0.11(-1.18%) |
Oct 12, 2009 | 9.194 | 9.251 | 8.984 | 9.149 | 179,194 | +0.22(+2.42%) |
Oct 09, 2009 | 8.958 | 9.028 | 8.716 | 8.933 | 463,392 | -0.08(-0.92%) |
Oct 08, 2009 | 9.168 | 9.423 | 9.016 | 9.016 | 402,236 | -0.10(-1.05%) |
Oct 07, 2009 | 9.041 | 9.238 | 8.876 | 9.111 | 241,086 | +0.06(+0.63%) |
Oct 06, 2009 | 8.748 | 9.168 | 8.748 | 9.054 | 396,589 | +0.32(+3.72%) |
Oct 05, 2009 | 8.920 | 8.971 | 8.697 | 8.729 | 810,326 | -0.11(-1.22%) |
Oct 02, 2009 | 8.538 | 8.984 | 8.494 | 8.837 | 256,836 | +0.20(+2.28%) |