Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.048 | 7.076 | 7.076 | 7.076 | 841,327 | -0.12(-1.67%) |
Dec 30, 2009 | 7.096 | 7.232 | 7.069 | 7.196 | 136,592 | +0.14(+1.96%) |
Dec 29, 2009 | 6.935 | 7.098 | 6.928 | 7.058 | 132,985 | +0.14(+2.07%) |
Dec 28, 2009 | 6.908 | 6.951 | 6.867 | 6.915 | 212,717 | -0.03(-0.42%) |
Dec 24, 2009 | 7.119 | 7.130 | 6.944 | 6.944 | 114,712 | -0.25(-3.44%) |
Dec 23, 2009 | 7.280 | 7.388 | 7.187 | 7.191 | 83,581 | +0.01(+0.13%) |
Dec 22, 2009 | 7.391 | 7.391 | 7.085 | 7.182 | 478,961 | -0.23(-3.09%) |
Dec 21, 2009 | 7.649 | 7.672 | 7.402 | 7.411 | 418,335 | -0.40(-5.14%) |
Dec 18, 2009 | 7.967 | 8.005 | 7.790 | 7.813 | 100,527 | -0.15(-1.88%) |
Dec 17, 2009 | 7.767 | 7.974 | 7.688 | 7.962 | 192,760 | +0.43(+5.66%) |
Dec 16, 2009 | 7.631 | 7.695 | 7.373 | 7.536 | 139,674 | -0.04(-0.58%) |
Dec 15, 2009 | 7.534 | 7.638 | 7.522 | 7.580 | 215,892 | -0.12(-1.58%) |
Dec 14, 2009 | 7.763 | 7.792 | 7.702 | 7.702 | 104,658 | +0.04(+0.53%) |
Dec 11, 2009 | 7.590 | 7.729 | 7.459 | 7.661 | 246,299 | -0.02(-0.21%) |
Dec 10, 2009 | 7.856 | 7.862 | 7.665 | 7.677 | 221,377 | -0.32(-4.03%) |
Dec 09, 2009 | 8.189 | 8.214 | 7.890 | 7.999 | 106,995 | -0.12(-1.51%) |
Dec 08, 2009 | 8.239 | 8.318 | 8.028 | 8.121 | 140,895 | +0.05(+0.56%) |
Dec 07, 2009 | 8.017 | 8.157 | 7.967 | 8.076 | 133,567 | +0.07(+0.82%) |
Dec 04, 2009 | 8.005 | 8.051 | 7.897 | 8.010 | 80,587 | -0.30(-3.66%) |
Dec 03, 2009 | 8.357 | 8.443 | 8.291 | 8.314 | 345,883 | -0.33(-3.78%) |
Dec 02, 2009 | 8.582 | 8.763 | 8.498 | 8.640 | 95,028 | +0.07(+0.82%) |
Dec 01, 2009 | 8.740 | 8.740 | 8.561 | 8.570 | 102,171 | -0.37(-4.09%) |
Nov 30, 2009 | 8.777 | 8.940 | 8.752 | 8.935 | 70,445 | +0.09(+1.03%) |
Nov 27, 2009 | 8.820 | 8.854 | 8.752 | 8.845 | 81,936 | +0.10(+1.19%) |
Nov 25, 2009 | 8.595 | 8.783 | 8.443 | 8.740 | 194,885 | +0.11(+1.26%) |
Nov 24, 2009 | 8.504 | 8.665 | 8.482 | 8.631 | 200,789 | +0.18(+2.17%) |
Nov 23, 2009 | 8.346 | 8.484 | 8.257 | 8.448 | 69,149 | -0.03(-0.35%) |
Nov 20, 2009 | 8.452 | 8.554 | 8.346 | 8.477 | 134,497 | -0.95(-10.06%) |
Nov 19, 2009 | 9.495 | 9.656 | 9.389 | 9.425 | 116,282 | +0.05(+0.51%) |
Nov 18, 2009 | 9.575 | 9.575 | 9.355 | 9.378 | 97,334 | -0.23(-2.38%) |
Nov 17, 2009 | 9.434 | 9.693 | 9.373 | 9.607 | 85,173 | +0.13(+1.41%) |
Nov 16, 2009 | 9.323 | 9.579 | 9.303 | 9.473 | 171,096 | +0.37(+4.01%) |
Nov 13, 2009 | 9.058 | 9.139 | 8.974 | 9.108 | 71,565 | +0.14(+1.61%) |
Nov 12, 2009 | 8.913 | 9.003 | 8.618 | 8.964 | 85,380 | -0.04(-0.39%) |
Nov 11, 2009 | 9.051 | 9.183 | 8.937 | 8.999 | 123,610 | +0.10(+1.17%) |
Nov 10, 2009 | 9.146 | 9.187 | 8.811 | 8.894 | 127,345 | -0.08(-0.91%) |
Nov 09, 2009 | 8.958 | 9.037 | 8.875 | 8.976 | 64,096 | +0.04(+0.46%) |
Nov 06, 2009 | 8.938 | 8.951 | 8.686 | 8.935 | 72,280 | +0.05(+0.59%) |
Nov 05, 2009 | 8.820 | 8.903 | 8.777 | 8.883 | 84,242 | -0.06(-0.66%) |
Nov 04, 2009 | 9.028 | 9.160 | 8.740 | 8.942 | 112,278 | -0.22(-2.38%) |
Nov 03, 2009 | 9.554 | 9.564 | 9.139 | 9.160 | 90,156 | -0.35(-3.70%) |
Nov 02, 2009 | 9.638 | 9.684 | 9.425 | 9.511 | 71,217 | -0.14(-1.43%) |
Oct 30, 2009 | 9.437 | 9.718 | 9.366 | 9.650 | 78,060 | +0.44(+4.73%) |
Oct 29, 2009 | 9.366 | 9.393 | 9.053 | 9.214 | 69,413 | -0.36(-3.72%) |
Oct 28, 2009 | 9.491 | 9.686 | 9.445 | 9.570 | 159,314 | +0.15(+1.59%) |
Oct 27, 2009 | 9.078 | 9.432 | 9.078 | 9.421 | 140,609 | +0.41(+4.53%) |
Oct 26, 2009 | 9.280 | 9.280 | 8.972 | 9.012 | 238,861 | -0.39(-4.10%) |
Oct 23, 2009 | 9.466 | 9.498 | 9.398 | 9.398 | 107,657 | -0.29(-2.97%) |
Oct 22, 2009 | 9.550 | 9.722 | 9.539 | 9.686 | 73,422 | -0.14(-1.45%) |
Oct 21, 2009 | 9.849 | 9.849 | 9.638 | 9.829 | 45,973 | -0.20(-1.99%) |
Oct 20, 2009 | 10.07 | 10.12 | 9.997 | 10.03 | 85,345 | +0.16(+1.61%) |
Oct 19, 2009 | 9.709 | 9.870 | 9.586 | 9.870 | 127,411 | +0.23(+2.35%) |
Oct 16, 2009 | 9.527 | 9.659 | 9.407 | 9.643 | 307,485 | +0.31(+3.35%) |
Oct 15, 2009 | 9.337 | 9.593 | 9.259 | 9.330 | 175,157 | -0.17(-1.74%) |
Oct 14, 2009 | 9.557 | 9.820 | 9.425 | 9.495 | 338,770 | -0.51(-5.08%) |
Oct 13, 2009 | 9.956 | 10.08 | 9.917 | 10.00 | 227,502 | +0.15(+1.52%) |
Oct 12, 2009 | 9.774 | 9.892 | 9.693 | 9.854 | 197,403 | +0.13(+1.31%) |
Oct 09, 2009 | 10.36 | 10.40 | 9.585 | 9.727 | 318,504 | -0.76(-7.29%) |
Oct 08, 2009 | 11.06 | 11.11 | 10.36 | 10.49 | 159,583 | -0.38(-3.50%) |
Oct 07, 2009 | 10.74 | 10.92 | 10.72 | 10.87 | 74,392 | +0.40(+3.86%) |
Oct 06, 2009 | 10.78 | 10.78 | 10.45 | 10.47 | 61,393 | -0.36(-3.31%) |
Oct 05, 2009 | 11.03 | 11.03 | 10.75 | 10.83 | 54,800 | -0.02(-0.23%) |
Oct 02, 2009 | 11.32 | 11.33 | 10.79 | 10.85 | 138,739 | -0.24(-2.14%) |