Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.971 | 9.022 | 9.022 | 9.022 | 9,715,450 | +0.04(+0.47%) |
Dec 30, 2009 | 8.939 | 9.020 | 8.915 | 8.979 | 2,556,696 | +0.02(+0.25%) |
Dec 29, 2009 | 9.008 | 9.028 | 8.929 | 8.957 | 3,009,729 | -0.02(-0.18%) |
Dec 28, 2009 | 8.953 | 8.989 | 8.923 | 8.973 | 3,023,512 | +0.06(+0.73%) |
Dec 24, 2009 | 8.904 | 8.955 | 8.876 | 8.909 | 955,059 | +0.03(+0.32%) |
Dec 23, 2009 | 8.751 | 8.888 | 8.734 | 8.880 | 3,488,403 | +0.11(+1.27%) |
Dec 22, 2009 | 8.836 | 8.848 | 8.738 | 8.769 | 3,707,092 | -0.01(-0.16%) |
Dec 21, 2009 | 8.904 | 8.904 | 8.510 | 8.783 | 3,909,275 | +0.13(+1.52%) |
Dec 18, 2009 | 8.734 | 8.783 | 8.639 | 8.651 | 5,137,446 | -0.05(-0.56%) |
Dec 17, 2009 | 8.690 | 8.739 | 8.621 | 8.700 | 2,734,465 | -0.03(-0.39%) |
Dec 16, 2009 | 8.753 | 8.783 | 8.694 | 8.734 | 3,017,303 | +0.03(+0.35%) |
Dec 15, 2009 | 8.641 | 8.712 | 8.593 | 8.704 | 3,371,966 | +0.06(+0.66%) |
Dec 14, 2009 | 8.718 | 8.720 | 8.581 | 8.647 | 5,377,585 | +0.07(+0.78%) |
Dec 11, 2009 | 8.421 | 8.615 | 8.295 | 8.581 | 9,406,039 | +0.16(+1.92%) |
Dec 10, 2009 | 8.384 | 8.449 | 8.321 | 8.419 | 6,088,968 | +0.10(+1.14%) |
Dec 09, 2009 | 8.344 | 8.344 | 8.198 | 8.323 | 4,354,835 | -0.00(-0.05%) |
Dec 08, 2009 | 8.354 | 8.366 | 8.230 | 8.328 | 2,554,522 | -0.06(-0.75%) |
Dec 07, 2009 | 8.257 | 8.429 | 8.249 | 8.390 | 3,160,209 | +0.13(+1.62%) |
Dec 04, 2009 | 8.321 | 8.332 | 8.176 | 8.257 | 2,259,269 | +0.05(+0.62%) |
Dec 03, 2009 | 8.247 | 8.299 | 8.190 | 8.206 | 2,505,628 | -0.00(-0.05%) |
Dec 02, 2009 | 8.139 | 8.212 | 8.111 | 8.210 | 2,955,051 | +0.08(+0.95%) |
Dec 01, 2009 | 8.166 | 8.166 | 8.036 | 8.133 | 4,247,844 | +0.03(+0.40%) |
Nov 30, 2009 | 8.050 | 8.129 | 8.018 | 8.101 | 4,428,795 | +0.07(+0.86%) |
Nov 27, 2009 | 8.034 | 8.083 | 7.935 | 8.032 | 678,179 | -0.14(-1.68%) |
Nov 25, 2009 | 8.097 | 8.174 | 8.034 | 8.170 | 4,494,786 | +0.10(+1.23%) |
Nov 24, 2009 | 8.034 | 8.087 | 7.967 | 8.070 | 1,383,802 | +0.03(+0.40%) |
Nov 23, 2009 | 8.012 | 8.147 | 7.987 | 8.038 | 2,836,678 | +0.13(+1.61%) |
Nov 20, 2009 | 7.904 | 7.935 | 7.826 | 7.911 | 3,208,825 | -0.01(-0.10%) |
Nov 19, 2009 | 8.000 | 8.004 | 7.854 | 7.919 | 2,926,728 | -0.12(-1.54%) |
Nov 18, 2009 | 8.141 | 8.147 | 8.026 | 8.042 | 2,765,889 | -0.08(-0.97%) |
Nov 17, 2009 | 8.081 | 8.131 | 8.060 | 8.121 | 2,650,224 | +0.00(+0.05%) |
Nov 16, 2009 | 7.965 | 8.137 | 7.945 | 8.117 | 4,150,097 | +0.22(+2.74%) |
Nov 13, 2009 | 7.769 | 7.939 | 7.737 | 7.900 | 2,743,861 | +0.15(+1.96%) |
Nov 12, 2009 | 7.852 | 7.882 | 7.734 | 7.749 | 2,002,313 | -0.11(-1.34%) |
Nov 11, 2009 | 7.937 | 7.971 | 7.787 | 7.854 | 2,453,934 | -0.04(-0.51%) |
Nov 10, 2009 | 7.783 | 7.907 | 7.783 | 7.894 | 2,191,894 | +0.10(+1.27%) |
Nov 09, 2009 | 7.696 | 7.803 | 7.666 | 7.795 | 2,239,548 | +0.18(+2.37%) |
Nov 06, 2009 | 7.643 | 7.694 | 7.552 | 7.615 | 3,012,876 | -0.09(-1.18%) |
Nov 05, 2009 | 7.528 | 7.708 | 7.496 | 7.706 | 3,274,204 | +0.24(+3.28%) |
Nov 04, 2009 | 7.583 | 7.605 | 7.461 | 7.461 | 3,495,358 | -0.01(-0.19%) |
Nov 03, 2009 | 7.289 | 7.489 | 7.192 | 7.475 | 3,263,528 | +0.15(+2.10%) |
Nov 02, 2009 | 7.340 | 7.431 | 7.234 | 7.322 | 4,390,577 | -0.01(-0.11%) |
Oct 30, 2009 | 7.477 | 7.534 | 7.287 | 7.330 | 3,260,470 | -0.19(-2.53%) |
Oct 29, 2009 | 7.423 | 7.550 | 7.372 | 7.520 | 3,635,602 | +0.16(+2.12%) |
Oct 28, 2009 | 7.481 | 7.585 | 7.358 | 7.364 | 3,275,010 | -0.27(-3.58%) |
Oct 27, 2009 | 7.461 | 7.743 | 7.411 | 7.637 | 6,515,211 | +0.06(+0.86%) |
Oct 26, 2009 | 7.720 | 7.878 | 7.558 | 7.573 | 4,177,080 | -0.12(-1.50%) |
Oct 23, 2009 | 7.698 | 7.720 | 7.651 | 7.688 | 2,015,963 | -0.08(-1.04%) |
Oct 22, 2009 | 7.822 | 7.886 | 7.676 | 7.769 | 3,257,556 | -0.08(-1.03%) |
Oct 21, 2009 | 7.880 | 8.002 | 7.836 | 7.850 | 2,895,027 | -0.03(-0.41%) |
Oct 20, 2009 | 7.826 | 7.913 | 7.822 | 7.882 | 3,091,821 | +0.07(+0.85%) |
Oct 19, 2009 | 7.696 | 7.844 | 7.637 | 7.815 | 1,811,195 | +0.15(+1.98%) |
Oct 16, 2009 | 7.672 | 7.737 | 7.634 | 7.664 | 2,685,221 | -0.09(-1.10%) |
Oct 15, 2009 | 7.611 | 7.751 | 7.571 | 7.749 | 2,502,748 | +0.11(+1.48%) |
Oct 14, 2009 | 7.690 | 7.690 | 7.564 | 7.635 | 3,014,976 | +0.04(+0.48%) |
Oct 13, 2009 | 7.609 | 7.609 | 7.518 | 7.599 | 2,304,240 | -0.01(-0.16%) |
Oct 12, 2009 | 7.597 | 7.639 | 7.548 | 7.611 | 1,226,465 | +0.09(+1.24%) |
Oct 09, 2009 | 7.453 | 7.522 | 7.425 | 7.518 | 1,432,058 | +0.06(+0.84%) |
Oct 08, 2009 | 7.344 | 7.461 | 7.291 | 7.455 | 3,704,997 | +0.14(+1.88%) |
Oct 07, 2009 | 7.362 | 7.362 | 7.270 | 7.317 | 2,890,936 | -0.04(-0.58%) |
Oct 06, 2009 | 7.315 | 7.376 | 7.305 | 7.360 | 2,887,355 | +0.08(+1.11%) |
Oct 05, 2009 | 7.149 | 7.279 | 7.069 | 7.279 | 2,969,881 | +0.16(+2.22%) |
Oct 02, 2009 | 7.141 | 7.228 | 7.010 | 7.121 | 3,812,827 | -0.10(-1.35%) |