Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.264 | 8.089 | 8.089 | 8.089 | 178,332 | -0.16(-1.88%) |
Dec 30, 2009 | 8.179 | 8.257 | 8.147 | 8.244 | 134,996 | -0.01(-0.08%) |
Dec 29, 2009 | 8.238 | 8.283 | 8.179 | 8.251 | 160,578 | +0.00(+0.00%) |
Dec 28, 2009 | 8.166 | 8.251 | 8.166 | 8.251 | 193,296 | +0.15(+1.84%) |
Dec 24, 2009 | 8.154 | 8.238 | 8.069 | 8.102 | 141,181 | -0.06(-0.79%) |
Dec 23, 2009 | 8.166 | 8.251 | 7.998 | 8.166 | 164,608 | +0.01(+0.08%) |
Dec 22, 2009 | 8.166 | 8.166 | 8.037 | 8.160 | 232,297 | +0.03(+0.40%) |
Dec 21, 2009 | 8.102 | 8.205 | 7.953 | 8.128 | 197,450 | +0.08(+1.05%) |
Dec 18, 2009 | 8.121 | 8.251 | 7.953 | 8.044 | 576,168 | -0.01(-0.16%) |
Dec 17, 2009 | 8.244 | 8.328 | 7.914 | 8.056 | 175,872 | -0.29(-3.49%) |
Dec 16, 2009 | 8.348 | 8.445 | 8.192 | 8.348 | 289,081 | +0.06(+0.78%) |
Dec 15, 2009 | 8.341 | 8.445 | 8.264 | 8.283 | 867,334 | -0.10(-1.16%) |
Dec 14, 2009 | 8.257 | 8.380 | 8.160 | 8.380 | 308,712 | +0.37(+4.60%) |
Dec 11, 2009 | 7.934 | 8.037 | 7.836 | 8.011 | 220,372 | +0.16(+2.06%) |
Dec 10, 2009 | 7.707 | 7.862 | 7.675 | 7.849 | 382,075 | +0.25(+3.23%) |
Dec 09, 2009 | 7.616 | 7.649 | 7.448 | 7.603 | 267,371 | -0.05(-0.59%) |
Dec 08, 2009 | 7.817 | 7.817 | 7.591 | 7.649 | 289,574 | -0.27(-3.35%) |
Dec 07, 2009 | 7.856 | 7.966 | 7.785 | 7.914 | 205,739 | +0.05(+0.66%) |
Dec 04, 2009 | 7.849 | 8.063 | 7.791 | 7.862 | 336,279 | +0.18(+2.36%) |
Dec 03, 2009 | 7.914 | 7.985 | 7.642 | 7.681 | 171,284 | -0.19(-2.38%) |
Dec 02, 2009 | 7.746 | 7.946 | 7.746 | 7.869 | 198,260 | +0.14(+1.76%) |
Dec 01, 2009 | 7.843 | 7.946 | 7.649 | 7.733 | 443,186 | -0.05(-0.58%) |
Nov 30, 2009 | 7.707 | 7.817 | 7.500 | 7.778 | 391,233 | +0.08(+1.01%) |
Nov 27, 2009 | 7.733 | 8.024 | 7.675 | 7.701 | 95,684 | -0.38(-4.65%) |
Nov 25, 2009 | 8.160 | 8.225 | 8.050 | 8.076 | 135,097 | -0.07(-0.87%) |
Nov 24, 2009 | 8.231 | 8.257 | 7.862 | 8.147 | 396,084 | -0.06(-0.71%) |
Nov 23, 2009 | 8.244 | 8.425 | 8.128 | 8.205 | 244,544 | +0.14(+1.77%) |
Nov 20, 2009 | 7.992 | 8.147 | 7.992 | 8.063 | 228,800 | -0.03(-0.40%) |
Nov 19, 2009 | 8.160 | 8.160 | 7.908 | 8.095 | 260,089 | -0.16(-1.88%) |
Nov 18, 2009 | 8.361 | 8.438 | 8.205 | 8.251 | 163,050 | -0.05(-0.62%) |
Nov 17, 2009 | 8.361 | 8.386 | 8.212 | 8.302 | 177,819 | -0.10(-1.16%) |
Nov 16, 2009 | 8.121 | 8.438 | 8.037 | 8.399 | 496,533 | +0.34(+4.17%) |
Nov 13, 2009 | 8.029 | 8.102 | 7.946 | 8.063 | 360,808 | -0.02(-0.24%) |
Nov 12, 2009 | 8.399 | 8.490 | 8.050 | 8.082 | 258,707 | -0.36(-4.29%) |
Nov 11, 2009 | 8.555 | 8.600 | 8.335 | 8.445 | 194,011 | +0.01(+0.15%) |
Nov 10, 2009 | 8.412 | 8.594 | 8.302 | 8.432 | 278,747 | -0.03(-0.38%) |
Nov 09, 2009 | 8.348 | 8.496 | 8.348 | 8.464 | 213,640 | +0.23(+2.83%) |
Nov 06, 2009 | 8.089 | 8.264 | 7.979 | 8.231 | 293,179 | +0.14(+1.76%) |
Nov 05, 2009 | 7.882 | 8.212 | 7.862 | 8.089 | 845,528 | +0.29(+3.73%) |
Nov 04, 2009 | 8.069 | 8.115 | 7.733 | 7.798 | 517,995 | -0.21(-2.67%) |
Nov 03, 2009 | 7.862 | 8.134 | 7.849 | 8.011 | 617,036 | +0.02(+0.24%) |
Nov 02, 2009 | 8.056 | 8.264 | 7.791 | 7.992 | 399,688 | -0.05(-0.64%) |
Oct 30, 2009 | 8.529 | 8.587 | 7.981 | 8.044 | 587,401 | -0.62(-7.17%) |
Oct 29, 2009 | 8.432 | 8.962 | 7.921 | 8.665 | 506,072 | +0.30(+3.56%) |
Oct 28, 2009 | 8.619 | 8.710 | 8.283 | 8.367 | 504,790 | -0.30(-3.44%) |
Oct 27, 2009 | 8.691 | 8.930 | 8.594 | 8.665 | 271,466 | +0.07(+0.83%) |
Oct 26, 2009 | 8.788 | 8.930 | 8.581 | 8.594 | 329,090 | -0.15(-1.70%) |
Oct 23, 2009 | 8.807 | 8.833 | 8.716 | 8.742 | 232,330 | -0.36(-3.98%) |
Oct 22, 2009 | 8.924 | 9.176 | 8.917 | 9.105 | 202,602 | +0.15(+1.66%) |
Oct 21, 2009 | 9.079 | 9.351 | 8.949 | 8.956 | 428,658 | -0.10(-1.14%) |
Oct 20, 2009 | 8.930 | 9.085 | 8.924 | 9.059 | 247,769 | -0.25(-2.71%) |
Oct 19, 2009 | 9.254 | 9.415 | 9.189 | 9.312 | 177,728 | +0.05(+0.56%) |
Oct 16, 2009 | 9.318 | 9.454 | 9.092 | 9.260 | 499,689 | -0.12(-1.31%) |
Oct 15, 2009 | 9.305 | 9.474 | 9.118 | 9.383 | 232,599 | +0.01(+0.14%) |
Oct 14, 2009 | 9.364 | 9.435 | 9.305 | 9.370 | 215,813 | +0.17(+1.90%) |
Oct 13, 2009 | 9.305 | 9.428 | 8.995 | 9.195 | 296,057 | -0.11(-1.18%) |
Oct 12, 2009 | 9.351 | 9.409 | 9.137 | 9.305 | 176,186 | +0.22(+2.42%) |
Oct 09, 2009 | 9.111 | 9.182 | 8.865 | 9.085 | 455,612 | -0.08(-0.92%) |
Oct 08, 2009 | 9.325 | 9.584 | 9.169 | 9.169 | 395,483 | -0.10(-1.05%) |
Oct 07, 2009 | 9.195 | 9.396 | 9.027 | 9.267 | 237,039 | +0.06(+0.63%) |
Oct 06, 2009 | 8.898 | 9.325 | 8.898 | 9.208 | 389,930 | +0.33(+3.72%) |
Oct 05, 2009 | 9.072 | 9.124 | 8.846 | 8.878 | 796,721 | -0.11(-1.22%) |
Oct 02, 2009 | 8.684 | 9.137 | 8.639 | 8.988 | 252,524 | +0.20(+2.28%) |