Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.056 | 8.950 | 8.950 | 8.950 | 451,411 | -0.08(-0.86%) |
Dec 30, 2009 | 9.033 | 9.048 | 8.999 | 9.028 | 361,556 | -0.04(-0.40%) |
Dec 29, 2009 | 9.110 | 9.110 | 9.061 | 9.064 | 900,310 | -0.01(-0.06%) |
Dec 28, 2009 | 9.138 | 9.154 | 9.038 | 9.069 | 458,923 | -0.03(-0.34%) |
Dec 24, 2009 | 9.043 | 9.123 | 9.043 | 9.100 | 160,503 | +0.07(+0.74%) |
Dec 23, 2009 | 9.046 | 9.056 | 8.973 | 9.033 | 1,559,127 | -0.01(-0.11%) |
Dec 22, 2009 | 8.875 | 9.043 | 8.875 | 9.043 | 912,518 | +0.18(+2.07%) |
Dec 21, 2009 | 8.863 | 8.881 | 8.832 | 8.860 | 752,535 | +0.09(+0.97%) |
Dec 18, 2009 | 8.832 | 8.832 | 8.692 | 8.775 | 1,353,634 | -0.02(-0.23%) |
Dec 17, 2009 | 8.868 | 8.896 | 8.790 | 8.796 | 1,822,644 | -0.13(-1.42%) |
Dec 16, 2009 | 8.901 | 9.003 | 8.901 | 8.922 | 2,520,297 | +0.09(+0.99%) |
Dec 15, 2009 | 8.909 | 8.961 | 8.819 | 8.834 | 721,099 | -0.14(-1.52%) |
Dec 14, 2009 | 8.945 | 8.971 | 8.930 | 8.971 | 827,983 | +0.11(+1.25%) |
Dec 11, 2009 | 8.816 | 8.860 | 8.757 | 8.860 | 529,920 | +0.10(+1.15%) |
Dec 10, 2009 | 8.723 | 8.808 | 8.723 | 8.759 | 705,067 | +0.04(+0.44%) |
Dec 09, 2009 | 8.692 | 8.732 | 8.633 | 8.721 | 1,286,248 | +0.01(+0.06%) |
Dec 08, 2009 | 8.767 | 8.767 | 8.690 | 8.716 | 1,758,035 | -0.09(-0.97%) |
Dec 07, 2009 | 8.829 | 8.930 | 8.770 | 8.801 | 3,410,539 | -0.08(-0.87%) |
Dec 04, 2009 | 8.961 | 8.961 | 8.718 | 8.878 | 3,940,685 | +0.12(+1.41%) |
Dec 03, 2009 | 8.973 | 9.115 | 8.721 | 8.754 | 5,089,830 | -0.20(-2.22%) |
Dec 02, 2009 | 8.870 | 8.992 | 8.850 | 8.953 | 1,961,050 | +0.06(+0.70%) |
Dec 01, 2009 | 8.917 | 8.952 | 8.847 | 8.891 | 2,866,216 | +0.05(+0.55%) |
Nov 30, 2009 | 8.780 | 8.857 | 8.677 | 8.842 | 3,371,413 | -0.01(-0.12%) |
Nov 27, 2009 | 8.765 | 8.852 | 8.620 | 8.852 | 3,531,773 | -0.12(-1.32%) |
Nov 25, 2009 | 8.979 | 8.994 | 8.940 | 8.971 | 2,054,679 | +0.02(+0.17%) |
Nov 24, 2009 | 8.950 | 8.973 | 8.873 | 8.955 | 7,104,592 | +0.01(+0.09%) |
Nov 23, 2009 | 8.968 | 9.020 | 8.899 | 8.948 | 11,945,929 | +0.11(+1.28%) |
Nov 20, 2009 | 8.803 | 8.865 | 8.780 | 8.834 | 1,388,556 | -0.05(-0.58%) |
Nov 19, 2009 | 8.973 | 9.025 | 8.826 | 8.886 | 2,255,236 | -0.18(-1.99%) |
Nov 18, 2009 | 9.079 | 9.123 | 9.033 | 9.066 | 2,629,454 | +0.00(+0.03%) |
Nov 17, 2009 | 9.007 | 9.084 | 8.994 | 9.064 | 2,131,276 | +0.02(+0.17%) |
Nov 16, 2009 | 8.989 | 9.118 | 8.989 | 9.048 | 3,584,798 | +0.12(+1.33%) |
Nov 13, 2009 | 8.943 | 9.004 | 8.873 | 8.930 | 4,010,983 | +0.03(+0.38%) |
Nov 12, 2009 | 9.059 | 9.100 | 8.878 | 8.896 | 6,212,860 | -0.21(-2.32%) |
Nov 11, 2009 | 9.077 | 9.185 | 9.071 | 9.108 | 2,318,647 | +0.12(+1.35%) |
Nov 10, 2009 | 9.033 | 9.048 | 8.935 | 8.986 | 2,057,029 | -0.07(-0.83%) |
Nov 09, 2009 | 8.875 | 9.074 | 8.814 | 9.061 | 2,491,812 | +0.31(+3.54%) |
Nov 06, 2009 | 8.535 | 8.775 | 8.533 | 8.752 | 2,363,326 | +0.08(+0.92%) |
Nov 05, 2009 | 8.656 | 8.677 | 8.512 | 8.672 | 5,563,440 | +0.09(+1.02%) |
Nov 04, 2009 | 8.834 | 8.888 | 8.563 | 8.584 | 3,806,475 | -0.07(-0.86%) |
Nov 03, 2009 | 8.489 | 8.694 | 8.427 | 8.659 | 3,607,016 | +0.07(+0.84%) |
Nov 02, 2009 | 8.656 | 8.796 | 8.437 | 8.587 | 5,345,192 | -0.02(-0.21%) |
Oct 30, 2009 | 8.917 | 8.917 | 8.563 | 8.605 | 7,244,643 | -0.37(-4.11%) |
Oct 29, 2009 | 8.667 | 8.994 | 8.667 | 8.973 | 7,516,184 | +0.47(+5.49%) |
Oct 28, 2009 | 8.747 | 8.767 | 8.489 | 8.507 | 8,975,632 | -0.26(-3.00%) |
Oct 27, 2009 | 8.896 | 8.950 | 8.747 | 8.770 | 3,747,225 | -0.10(-1.08%) |
Oct 26, 2009 | 9.131 | 9.211 | 8.814 | 8.865 | 6,138,370 | -0.27(-2.94%) |
Oct 23, 2009 | 9.208 | 9.216 | 9.089 | 9.133 | 1,907,881 | -0.28(-2.93%) |
Oct 22, 2009 | 9.164 | 9.435 | 9.146 | 9.409 | 2,887,565 | +0.30(+3.31%) |
Oct 21, 2009 | 9.195 | 9.352 | 9.087 | 9.108 | 2,592,356 | -0.14(-1.51%) |
Oct 20, 2009 | 9.239 | 9.267 | 9.224 | 9.247 | 1,662,063 | -0.17(-1.81%) |
Oct 19, 2009 | 9.386 | 9.494 | 9.358 | 9.417 | 2,089,846 | +0.07(+0.74%) |
Oct 16, 2009 | 9.378 | 9.396 | 9.242 | 9.347 | 1,943,723 | -0.20(-2.08%) |
Oct 15, 2009 | 9.505 | 9.590 | 9.391 | 9.546 | 2,264,264 | -0.05(-0.54%) |
Oct 14, 2009 | 9.458 | 9.610 | 9.394 | 9.597 | 2,452,895 | +0.32(+3.48%) |
Oct 13, 2009 | 9.389 | 9.396 | 9.208 | 9.275 | 3,125,115 | -0.18(-1.88%) |
Oct 12, 2009 | 9.476 | 9.551 | 9.430 | 9.453 | 2,318,639 | -0.01(-0.05%) |
Oct 09, 2009 | 9.430 | 9.479 | 9.368 | 9.458 | 1,230,097 | +0.03(+0.30%) |
Oct 08, 2009 | 9.479 | 9.554 | 9.420 | 9.430 | 2,200,015 | +0.04(+0.43%) |
Oct 07, 2009 | 9.342 | 9.399 | 9.275 | 9.389 | 1,769,534 | +0.03(+0.34%) |
Oct 06, 2009 | 9.270 | 9.443 | 9.172 | 9.358 | 1,944,394 | +0.21(+2.25%) |
Oct 05, 2009 | 9.025 | 9.162 | 8.968 | 9.151 | 1,434,488 | +0.18(+1.95%) |
Oct 02, 2009 | 8.803 | 9.108 | 8.754 | 8.976 | 5,672,085 | +0.01(+0.14%) |