Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.783 | 7.630 | 7.630 | 7.630 | 1,163,225 | -0.14(-1.75%) |
Dec 30, 2009 | 7.753 | 7.813 | 7.728 | 7.766 | 1,099,211 | -0.02(-0.22%) |
Dec 29, 2009 | 7.749 | 7.813 | 7.672 | 7.783 | 1,742,026 | +0.05(+0.66%) |
Dec 28, 2009 | 7.847 | 7.851 | 7.702 | 7.732 | 1,314,108 | -0.08(-1.03%) |
Dec 24, 2009 | 7.766 | 7.817 | 7.736 | 7.813 | 634,413 | +0.07(+0.93%) |
Dec 23, 2009 | 7.715 | 7.757 | 7.647 | 7.740 | 1,033,391 | +0.06(+0.72%) |
Dec 22, 2009 | 7.634 | 7.715 | 7.571 | 7.685 | 1,304,652 | +0.11(+1.40%) |
Dec 21, 2009 | 7.617 | 7.689 | 7.554 | 7.579 | 1,220,572 | -0.01(-0.17%) |
Dec 18, 2009 | 7.630 | 7.685 | 7.571 | 7.592 | 3,139,428 | -0.04(-0.50%) |
Dec 17, 2009 | 7.609 | 7.655 | 7.554 | 7.630 | 1,493,257 | -0.03(-0.44%) |
Dec 16, 2009 | 7.600 | 7.668 | 7.528 | 7.664 | 2,020,173 | +0.10(+1.29%) |
Dec 15, 2009 | 7.562 | 7.575 | 7.498 | 7.566 | 2,000,133 | -0.03(-0.39%) |
Dec 14, 2009 | 7.549 | 7.596 | 7.549 | 7.596 | 1,401,846 | +0.04(+0.56%) |
Dec 11, 2009 | 7.418 | 7.575 | 7.261 | 7.554 | 5,284,318 | -0.08(-1.11%) |
Dec 10, 2009 | 7.609 | 7.672 | 7.549 | 7.638 | 1,619,368 | +0.08(+1.01%) |
Dec 09, 2009 | 7.515 | 7.562 | 7.464 | 7.562 | 1,639,950 | +0.06(+0.85%) |
Dec 08, 2009 | 7.473 | 7.520 | 7.447 | 7.498 | 989,618 | -0.03(-0.34%) |
Dec 07, 2009 | 7.575 | 7.609 | 7.515 | 7.524 | 1,158,574 | -0.08(-1.12%) |
Dec 04, 2009 | 7.643 | 7.660 | 7.549 | 7.609 | 2,046,363 | +0.04(+0.56%) |
Dec 03, 2009 | 7.609 | 7.634 | 7.549 | 7.566 | 1,995,581 | -0.02(-0.22%) |
Dec 02, 2009 | 7.571 | 7.617 | 7.498 | 7.583 | 871,865 | +0.03(+0.39%) |
Dec 01, 2009 | 7.617 | 7.643 | 7.541 | 7.554 | 1,783,461 | -0.03(-0.34%) |
Nov 30, 2009 | 7.452 | 7.579 | 7.422 | 7.579 | 1,711,569 | +0.10(+1.31%) |
Nov 27, 2009 | 7.477 | 7.579 | 7.443 | 7.481 | 794,010 | -0.16(-2.06%) |
Nov 25, 2009 | 7.617 | 7.668 | 7.604 | 7.638 | 887,087 | +0.03(+0.39%) |
Nov 24, 2009 | 7.634 | 7.634 | 7.583 | 7.609 | 1,222,722 | -0.03(-0.39%) |
Nov 23, 2009 | 7.613 | 7.638 | 7.571 | 7.638 | 1,370,644 | +0.07(+0.90%) |
Nov 20, 2009 | 7.562 | 7.600 | 7.486 | 7.571 | 1,532,678 | -0.03(-0.45%) |
Nov 19, 2009 | 7.651 | 7.672 | 7.496 | 7.604 | 1,852,206 | -0.08(-1.05%) |
Nov 18, 2009 | 7.728 | 7.736 | 7.643 | 7.685 | 1,070,928 | -0.06(-0.82%) |
Nov 17, 2009 | 7.723 | 7.757 | 7.653 | 7.749 | 1,076,517 | +0.00(+0.00%) |
Nov 16, 2009 | 7.745 | 7.830 | 7.715 | 7.749 | 1,403,195 | +0.02(+0.27%) |
Nov 13, 2009 | 7.776 | 7.779 | 7.711 | 7.728 | 990,779 | -0.04(-0.49%) |
Nov 12, 2009 | 7.923 | 7.957 | 7.762 | 7.766 | 1,330,462 | -0.18(-2.30%) |
Nov 11, 2009 | 7.978 | 7.995 | 7.897 | 7.948 | 1,107,334 | +0.00(+0.00%) |
Nov 10, 2009 | 7.919 | 7.974 | 7.868 | 7.948 | 1,564,516 | +0.02(+0.21%) |
Nov 09, 2009 | 7.868 | 7.936 | 7.804 | 7.931 | 1,669,599 | +0.11(+1.36%) |
Nov 06, 2009 | 7.736 | 7.855 | 7.711 | 7.825 | 1,036,679 | +0.02(+0.27%) |
Nov 05, 2009 | 7.804 | 7.838 | 7.757 | 7.804 | 1,734,082 | +0.05(+0.66%) |
Nov 04, 2009 | 7.813 | 7.868 | 7.740 | 7.753 | 1,665,581 | -0.01(-0.11%) |
Nov 03, 2009 | 7.745 | 7.770 | 7.655 | 7.762 | 2,336,621 | +0.00(+0.00%) |
Nov 02, 2009 | 7.808 | 7.842 | 7.685 | 7.762 | 2,002,352 | -0.04(-0.49%) |
Oct 30, 2009 | 7.817 | 7.838 | 7.715 | 7.800 | 2,979,329 | -0.06(-0.81%) |
Oct 29, 2009 | 7.804 | 7.885 | 7.723 | 7.864 | 2,312,376 | +0.12(+1.59%) |
Oct 28, 2009 | 7.787 | 7.893 | 7.728 | 7.740 | 1,941,901 | -0.08(-1.03%) |
Oct 27, 2009 | 7.808 | 7.919 | 7.791 | 7.821 | 2,494,868 | +0.03(+0.33%) |
Oct 26, 2009 | 7.944 | 8.008 | 7.774 | 7.796 | 2,372,933 | -0.13(-1.61%) |
Oct 23, 2009 | 7.912 | 7.936 | 7.880 | 7.923 | 1,735,436 | -0.05(-0.64%) |
Oct 22, 2009 | 7.944 | 8.033 | 7.914 | 7.974 | 1,880,490 | +0.04(+0.54%) |
Oct 21, 2009 | 8.033 | 8.212 | 7.931 | 7.931 | 2,078,266 | -0.11(-1.32%) |
Oct 20, 2009 | 8.127 | 8.127 | 8.000 | 8.038 | 2,461,292 | -0.19(-2.32%) |
Oct 19, 2009 | 8.233 | 8.292 | 8.161 | 8.229 | 1,813,819 | -0.02(-0.26%) |
Oct 16, 2009 | 8.309 | 8.339 | 8.152 | 8.250 | 1,880,911 | -0.11(-1.37%) |
Oct 15, 2009 | 8.305 | 8.411 | 8.288 | 8.365 | 1,584,038 | +0.04(+0.46%) |
Oct 14, 2009 | 8.301 | 8.360 | 8.233 | 8.326 | 1,618,946 | +0.08(+0.93%) |
Oct 13, 2009 | 8.288 | 8.322 | 8.203 | 8.250 | 946,431 | -0.07(-0.87%) |
Oct 12, 2009 | 8.314 | 8.356 | 8.292 | 8.322 | 511,277 | -0.00(-0.05%) |
Oct 09, 2009 | 8.254 | 8.331 | 8.233 | 8.326 | 993,810 | +0.05(+0.56%) |
Oct 08, 2009 | 8.195 | 8.318 | 8.186 | 8.280 | 1,839,123 | +0.07(+0.88%) |
Oct 07, 2009 | 8.186 | 8.229 | 8.123 | 8.207 | 764,335 | +0.01(+0.10%) |
Oct 06, 2009 | 8.110 | 8.203 | 8.067 | 8.199 | 847,430 | +0.11(+1.42%) |
Oct 05, 2009 | 8.135 | 8.135 | 8.008 | 8.084 | 1,720,905 | -0.00(-0.05%) |
Oct 02, 2009 | 8.123 | 8.301 | 8.046 | 8.089 | 1,867,197 | -0.05(-0.57%) |