Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.186 | 9.066 | 9.066 | 9.066 | 51,472 | -0.13(-1.38%) |
Dec 30, 2009 | 9.066 | 9.193 | 8.868 | 9.193 | 57,135 | +0.07(+0.78%) |
Dec 29, 2009 | 9.151 | 9.158 | 9.009 | 9.123 | 32,963 | +0.01(+0.08%) |
Dec 28, 2009 | 9.172 | 9.250 | 9.080 | 9.116 | 53,992 | -0.04(-0.39%) |
Dec 24, 2009 | 9.137 | 9.342 | 8.995 | 9.151 | 33,200 | +0.06(+0.62%) |
Dec 23, 2009 | 9.017 | 9.165 | 8.946 | 9.094 | 74,381 | +0.10(+1.10%) |
Dec 22, 2009 | 8.988 | 9.151 | 8.919 | 8.995 | 77,232 | +0.01(+0.08%) |
Dec 21, 2009 | 8.889 | 9.101 | 8.889 | 8.988 | 89,541 | +0.10(+1.11%) |
Dec 18, 2009 | 8.861 | 8.932 | 8.734 | 8.889 | 230,410 | +0.14(+1.62%) |
Dec 17, 2009 | 9.066 | 9.137 | 8.628 | 8.748 | 99,004 | -0.45(-4.92%) |
Dec 16, 2009 | 9.299 | 9.413 | 9.059 | 9.200 | 120,396 | +0.04(+0.39%) |
Dec 15, 2009 | 9.151 | 9.462 | 9.101 | 9.165 | 90,805 | +0.01(+0.08%) |
Dec 14, 2009 | 9.172 | 9.243 | 9.101 | 9.158 | 56,329 | +0.03(+0.31%) |
Dec 11, 2009 | 9.094 | 9.243 | 8.967 | 9.130 | 70,617 | +0.08(+0.94%) |
Dec 10, 2009 | 9.066 | 9.356 | 8.974 | 9.045 | 87,926 | +0.01(+0.08%) |
Dec 09, 2009 | 9.292 | 9.321 | 8.896 | 9.038 | 72,554 | -0.22(-2.37%) |
Dec 08, 2009 | 9.108 | 9.413 | 9.108 | 9.257 | 146,120 | +0.08(+0.93%) |
Dec 07, 2009 | 9.292 | 9.420 | 9.066 | 9.172 | 75,883 | -0.09(-0.99%) |
Dec 04, 2009 | 9.200 | 9.554 | 8.840 | 9.264 | 352,113 | +0.35(+3.89%) |
Dec 03, 2009 | 9.222 | 9.222 | 8.847 | 8.918 | 94,499 | -0.27(-2.93%) |
Dec 02, 2009 | 8.896 | 9.342 | 8.896 | 9.186 | 63,074 | +0.32(+3.59%) |
Dec 01, 2009 | 8.903 | 9.087 | 8.777 | 8.868 | 40,414 | +0.11(+1.21%) |
Nov 30, 2009 | 8.804 | 8.811 | 8.387 | 8.762 | 157,181 | -0.03(-0.32%) |
Nov 27, 2009 | 8.974 | 9.052 | 8.790 | 8.790 | 48,588 | -0.23(-2.59%) |
Nov 25, 2009 | 9.236 | 9.299 | 9.017 | 9.024 | 45,402 | -0.18(-1.92%) |
Nov 24, 2009 | 9.094 | 9.257 | 8.564 | 9.200 | 116,762 | +0.14(+1.56%) |
Nov 23, 2009 | 8.910 | 9.123 | 8.804 | 9.059 | 87,700 | +0.35(+3.98%) |
Nov 20, 2009 | 8.338 | 8.769 | 8.267 | 8.712 | 64,792 | +0.31(+3.70%) |
Nov 19, 2009 | 8.656 | 8.656 | 8.147 | 8.401 | 87,177 | -0.33(-3.81%) |
Nov 18, 2009 | 8.995 | 8.995 | 8.486 | 8.734 | 37,004 | -0.26(-2.91%) |
Nov 17, 2009 | 9.165 | 9.404 | 8.946 | 8.995 | 87,166 | -0.25(-2.68%) |
Nov 16, 2009 | 8.684 | 9.342 | 8.684 | 9.243 | 57,725 | +0.67(+7.84%) |
Nov 13, 2009 | 8.472 | 8.727 | 8.345 | 8.571 | 46,916 | +0.08(+0.92%) |
Nov 12, 2009 | 8.861 | 8.995 | 8.465 | 8.493 | 40,258 | -0.41(-4.61%) |
Nov 11, 2009 | 8.910 | 9.017 | 8.776 | 8.903 | 29,104 | +0.13(+1.53%) |
Nov 10, 2009 | 8.896 | 8.946 | 8.564 | 8.769 | 27,479 | -0.21(-2.29%) |
Nov 09, 2009 | 8.748 | 9.038 | 8.748 | 8.974 | 49,079 | +0.33(+3.76%) |
Nov 06, 2009 | 8.642 | 8.882 | 8.493 | 8.649 | 62,209 | -0.11(-1.21%) |
Nov 05, 2009 | 8.486 | 8.854 | 8.486 | 8.755 | 41,449 | +0.35(+4.21%) |
Nov 04, 2009 | 8.684 | 8.797 | 8.359 | 8.401 | 94,936 | -0.19(-2.22%) |
Nov 03, 2009 | 8.267 | 8.599 | 8.203 | 8.592 | 82,768 | +0.26(+3.14%) |
Nov 02, 2009 | 8.323 | 8.486 | 8.019 | 8.331 | 136,233 | +0.06(+0.68%) |
Oct 30, 2009 | 8.557 | 8.606 | 7.850 | 8.274 | 134,838 | -0.39(-4.49%) |
Oct 29, 2009 | 8.090 | 8.741 | 8.055 | 8.663 | 99,515 | +0.68(+8.50%) |
Oct 28, 2009 | 8.401 | 8.507 | 7.949 | 7.984 | 125,242 | -0.41(-4.89%) |
Oct 27, 2009 | 8.840 | 8.939 | 8.373 | 8.394 | 69,258 | -0.43(-4.89%) |
Oct 26, 2009 | 8.946 | 9.193 | 8.670 | 8.826 | 45,270 | -0.08(-0.87%) |
Oct 23, 2009 | 8.819 | 8.988 | 8.741 | 8.903 | 74,511 | -0.45(-4.84%) |
Oct 22, 2009 | 9.660 | 9.660 | 9.292 | 9.356 | 131,487 | -0.33(-3.43%) |
Oct 21, 2009 | 9.717 | 10.08 | 9.653 | 9.688 | 147,418 | -0.04(-0.36%) |
Oct 20, 2009 | 9.646 | 9.745 | 9.618 | 9.724 | 73,786 | -0.08(-0.87%) |
Oct 19, 2009 | 9.759 | 9.964 | 9.702 | 9.809 | 51,907 | +0.13(+1.31%) |
Oct 16, 2009 | 9.667 | 9.766 | 9.547 | 9.681 | 52,850 | -0.07(-0.73%) |
Oct 15, 2009 | 9.717 | 9.837 | 9.484 | 9.752 | 67,035 | -0.04(-0.36%) |
Oct 14, 2009 | 9.462 | 9.865 | 9.398 | 9.787 | 88,472 | +0.47(+5.01%) |
Oct 13, 2009 | 9.455 | 9.455 | 9.172 | 9.321 | 33,456 | -0.13(-1.35%) |
Oct 12, 2009 | 9.490 | 9.568 | 9.271 | 9.448 | 56,067 | +0.18(+1.91%) |
Oct 09, 2009 | 9.052 | 9.278 | 9.031 | 9.271 | 80,463 | +0.24(+2.66%) |
Oct 08, 2009 | 9.405 | 9.405 | 9.031 | 9.031 | 82,250 | -0.27(-2.89%) |
Oct 07, 2009 | 9.101 | 9.335 | 9.066 | 9.299 | 42,700 | +0.17(+1.86%) |
Oct 06, 2009 | 8.953 | 9.179 | 8.896 | 9.130 | 40,156 | +0.23(+2.54%) |
Oct 05, 2009 | 8.875 | 9.151 | 8.790 | 8.903 | 57,753 | +0.11(+1.29%) |
Oct 02, 2009 | 8.599 | 8.960 | 8.599 | 8.790 | 72,845 | +0.03(+0.32%) |