Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.686 | 8.660 | 8.660 | 8.660 | 5,328,878 | -0.04(-0.50%) |
Dec 30, 2009 | 8.591 | 8.729 | 8.505 | 8.703 | 4,688,781 | +0.07(+0.80%) |
Dec 29, 2009 | 8.539 | 8.660 | 8.400 | 8.634 | 4,675,338 | +0.09(+1.01%) |
Dec 28, 2009 | 8.799 | 8.816 | 8.496 | 8.548 | 5,503,825 | -0.24(-2.76%) |
Dec 24, 2009 | 8.790 | 8.825 | 8.695 | 8.790 | 2,157,584 | +0.08(+0.89%) |
Dec 23, 2009 | 8.669 | 8.807 | 8.626 | 8.712 | 12,707,435 | +0.17(+2.03%) |
Dec 22, 2009 | 8.219 | 8.686 | 8.141 | 8.539 | 13,718,325 | +0.43(+5.36%) |
Dec 21, 2009 | 8.115 | 8.193 | 7.993 | 8.105 | 7,778,070 | +0.07(+0.85%) |
Dec 18, 2009 | 8.037 | 8.219 | 7.924 | 8.037 | 10,420,749 | +0.05(+0.65%) |
Dec 17, 2009 | 7.985 | 8.080 | 7.889 | 7.985 | 6,586,569 | +0.18(+2.33%) |
Dec 16, 2009 | 7.846 | 8.123 | 7.768 | 7.803 | 10,283,957 | +0.10(+1.35%) |
Dec 15, 2009 | 7.725 | 7.820 | 7.656 | 7.699 | 7,654,949 | -0.03(-0.45%) |
Dec 14, 2009 | 7.664 | 7.768 | 7.656 | 7.734 | 6,355,374 | +0.09(+1.13%) |
Dec 11, 2009 | 7.682 | 7.699 | 7.552 | 7.647 | 14,166,870 | -0.01(-0.11%) |
Dec 10, 2009 | 7.794 | 7.837 | 7.569 | 7.656 | 11,632,241 | -0.08(-1.01%) |
Dec 09, 2009 | 7.803 | 7.837 | 7.630 | 7.734 | 6,162,257 | +0.04(+0.56%) |
Dec 08, 2009 | 7.785 | 7.907 | 7.664 | 7.690 | 7,362,656 | -0.14(-1.77%) |
Dec 07, 2009 | 7.829 | 7.941 | 7.725 | 7.829 | 6,717,286 | -0.03(-0.33%) |
Dec 04, 2009 | 8.011 | 8.097 | 7.811 | 7.855 | 10,588,458 | +0.00(+0.00%) |
Dec 03, 2009 | 8.080 | 8.167 | 7.837 | 7.855 | 7,571,378 | -0.21(-2.58%) |
Dec 02, 2009 | 8.167 | 8.262 | 7.950 | 8.063 | 5,558,276 | +0.00(+0.00%) |
Dec 01, 2009 | 7.967 | 8.158 | 7.959 | 8.063 | 6,377,555 | +0.15(+1.86%) |
Nov 30, 2009 | 7.915 | 7.976 | 7.863 | 7.915 | 7,045,450 | +0.03(+0.33%) |
Nov 27, 2009 | 7.872 | 8.002 | 7.794 | 7.889 | 3,688,284 | -0.26(-3.19%) |
Nov 25, 2009 | 8.071 | 8.210 | 8.028 | 8.149 | 4,486,419 | +0.10(+1.18%) |
Nov 24, 2009 | 8.262 | 8.279 | 7.985 | 8.054 | 9,862,532 | -0.23(-2.72%) |
Nov 23, 2009 | 8.314 | 8.513 | 8.210 | 8.279 | 7,600,502 | +0.09(+1.06%) |
Nov 20, 2009 | 8.158 | 8.322 | 8.054 | 8.193 | 10,551,566 | -0.31(-3.67%) |
Nov 19, 2009 | 8.643 | 8.643 | 8.357 | 8.504 | 7,328,706 | -0.19(-2.19%) |
Nov 18, 2009 | 8.565 | 8.773 | 8.374 | 8.695 | 12,845,398 | +0.38(+4.58%) |
Nov 17, 2009 | 8.452 | 8.487 | 8.219 | 8.314 | 9,629,087 | -0.19(-2.24%) |
Nov 16, 2009 | 8.582 | 8.660 | 8.426 | 8.504 | 6,740,852 | +0.11(+1.34%) |
Nov 13, 2009 | 8.574 | 8.660 | 8.322 | 8.392 | 8,789,699 | -0.08(-0.92%) |
Nov 12, 2009 | 8.920 | 8.920 | 8.435 | 8.470 | 11,042,496 | -0.39(-4.40%) |
Nov 11, 2009 | 8.444 | 8.937 | 8.418 | 8.859 | 16,720,859 | +0.67(+8.14%) |
Nov 10, 2009 | 8.530 | 8.617 | 8.132 | 8.193 | 10,018,785 | -0.29(-3.47%) |
Nov 09, 2009 | 8.513 | 8.548 | 8.227 | 8.487 | 10,953,128 | +0.13(+1.55%) |
Nov 06, 2009 | 8.201 | 8.565 | 8.141 | 8.357 | 12,044,207 | +0.48(+6.16%) |
Nov 05, 2009 | 8.478 | 8.643 | 7.837 | 7.872 | 18,520,194 | -0.40(-4.82%) |
Nov 04, 2009 | 7.898 | 8.600 | 7.794 | 8.270 | 16,362,143 | +0.28(+3.47%) |
Nov 03, 2009 | 7.751 | 8.136 | 7.682 | 7.993 | 9,963,063 | +0.19(+2.44%) |
Nov 02, 2009 | 7.907 | 8.028 | 7.500 | 7.803 | 11,264,810 | +0.00(+0.00%) |
Oct 30, 2009 | 8.028 | 8.089 | 7.725 | 7.803 | 8,663,984 | -0.28(-3.43%) |
Oct 29, 2009 | 8.115 | 8.253 | 7.916 | 8.080 | 9,738,847 | +0.20(+2.53%) |
Oct 28, 2009 | 8.331 | 8.331 | 7.829 | 7.881 | 10,661,868 | -0.42(-5.01%) |
Oct 27, 2009 | 8.465 | 8.548 | 8.236 | 8.296 | 8,390,210 | -0.10(-1.24%) |
Oct 26, 2009 | 8.755 | 8.885 | 8.296 | 8.400 | 9,527,702 | -0.33(-3.77%) |
Oct 23, 2009 | 8.790 | 8.823 | 8.643 | 8.729 | 10,699,755 | -0.31(-3.45%) |
Oct 22, 2009 | 8.513 | 9.162 | 8.322 | 9.041 | 11,979,532 | +0.55(+6.53%) |
Oct 21, 2009 | 8.764 | 8.929 | 8.470 | 8.487 | 8,377,583 | -0.24(-2.78%) |
Oct 20, 2009 | 8.799 | 8.885 | 8.669 | 8.729 | 10,734,601 | -0.46(-5.00%) |
Oct 19, 2009 | 9.353 | 9.414 | 9.111 | 9.188 | 5,021,341 | -0.08(-0.84%) |
Oct 16, 2009 | 9.301 | 9.396 | 9.180 | 9.266 | 7,426,221 | -0.12(-1.29%) |
Oct 15, 2009 | 9.431 | 9.518 | 9.344 | 9.388 | 4,896,609 | -0.10(-1.00%) |
Oct 14, 2009 | 9.440 | 9.526 | 9.310 | 9.483 | 8,493,240 | +0.31(+3.43%) |
Oct 13, 2009 | 8.937 | 9.422 | 8.903 | 9.169 | 8,019,413 | +0.21(+2.29%) |
Oct 12, 2009 | 9.059 | 9.214 | 8.920 | 8.963 | 4,303,836 | -0.16(-1.80%) |
Oct 09, 2009 | 9.093 | 9.284 | 8.894 | 9.128 | 5,381,305 | +0.04(+0.48%) |
Oct 08, 2009 | 8.825 | 9.310 | 8.825 | 9.085 | 10,123,719 | +0.37(+4.27%) |
Oct 07, 2009 | 9.136 | 9.136 | 8.608 | 8.712 | 10,497,744 | -0.35(-3.82%) |
Oct 06, 2009 | 9.162 | 9.388 | 8.981 | 9.059 | 6,986,256 | +0.05(+0.58%) |
Oct 05, 2009 | 9.015 | 9.240 | 8.885 | 9.007 | 5,358,574 | +0.01(+0.10%) |
Oct 02, 2009 | 9.085 | 9.180 | 8.868 | 8.998 | 6,874,822 | -0.20(-2.17%) |