Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.277 | 7.997 | 7.997 | 7.997 | 286,939 | -0.26(-3.19%) |
Dec 30, 2009 | 8.327 | 8.376 | 8.112 | 8.261 | 294,910 | -0.09(-1.05%) |
Dec 29, 2009 | 8.513 | 8.530 | 8.332 | 8.349 | 231,354 | -0.15(-1.81%) |
Dec 28, 2009 | 8.338 | 8.513 | 8.310 | 8.502 | 198,722 | +0.20(+2.38%) |
Dec 24, 2009 | 8.228 | 8.376 | 8.189 | 8.305 | 94,622 | +0.13(+1.54%) |
Dec 23, 2009 | 8.321 | 8.409 | 8.156 | 8.178 | 300,500 | -0.10(-1.26%) |
Dec 22, 2009 | 8.222 | 8.420 | 8.189 | 8.283 | 379,428 | +0.06(+0.73%) |
Dec 21, 2009 | 8.052 | 8.261 | 7.959 | 8.222 | 827,248 | +0.19(+2.32%) |
Dec 18, 2009 | 7.783 | 8.052 | 7.695 | 8.035 | 2,009,013 | +0.32(+4.13%) |
Dec 17, 2009 | 7.629 | 7.761 | 7.580 | 7.717 | 621,865 | +0.03(+0.36%) |
Dec 16, 2009 | 7.777 | 7.806 | 7.684 | 7.689 | 553,527 | +0.00(+0.00%) |
Dec 15, 2009 | 7.673 | 7.827 | 7.563 | 7.689 | 851,744 | +0.02(+0.21%) |
Dec 14, 2009 | 7.662 | 7.739 | 7.530 | 7.673 | 337,390 | -0.01(-0.14%) |
Dec 11, 2009 | 7.316 | 7.695 | 7.217 | 7.684 | 1,123,705 | +0.40(+5.43%) |
Dec 10, 2009 | 7.541 | 7.552 | 7.217 | 7.288 | 360,793 | -0.24(-3.21%) |
Dec 09, 2009 | 7.717 | 7.744 | 7.486 | 7.530 | 345,205 | -0.16(-2.07%) |
Dec 08, 2009 | 7.711 | 7.860 | 7.629 | 7.689 | 269,431 | -0.07(-0.92%) |
Dec 07, 2009 | 7.777 | 7.865 | 7.678 | 7.761 | 342,213 | -0.04(-0.49%) |
Dec 04, 2009 | 7.794 | 7.953 | 7.629 | 7.799 | 383,197 | +0.18(+2.38%) |
Dec 03, 2009 | 7.733 | 7.964 | 7.596 | 7.618 | 396,338 | -0.06(-0.79%) |
Dec 02, 2009 | 7.486 | 7.827 | 7.486 | 7.678 | 505,687 | +0.18(+2.34%) |
Dec 01, 2009 | 7.398 | 7.514 | 7.217 | 7.503 | 609,859 | +0.20(+2.78%) |
Nov 30, 2009 | 7.069 | 7.310 | 6.866 | 7.299 | 585,058 | +0.23(+3.26%) |
Nov 27, 2009 | 7.234 | 7.371 | 7.069 | 7.069 | 185,543 | -0.31(-4.17%) |
Nov 25, 2009 | 7.475 | 7.525 | 7.376 | 7.376 | 168,158 | -0.09(-1.25%) |
Nov 24, 2009 | 7.415 | 7.547 | 7.261 | 7.470 | 270,568 | +0.02(+0.29%) |
Nov 23, 2009 | 7.256 | 7.552 | 7.206 | 7.448 | 669,952 | +0.32(+4.47%) |
Nov 20, 2009 | 7.030 | 7.179 | 7.030 | 7.129 | 427,822 | +0.07(+0.93%) |
Nov 19, 2009 | 7.118 | 7.168 | 6.871 | 7.063 | 526,951 | -0.14(-1.98%) |
Nov 18, 2009 | 7.036 | 7.234 | 6.953 | 7.206 | 1,036,194 | +0.15(+2.18%) |
Nov 17, 2009 | 6.717 | 7.206 | 6.635 | 7.052 | 890,226 | +0.32(+4.73%) |
Nov 16, 2009 | 6.646 | 6.866 | 6.635 | 6.734 | 1,120,661 | +0.10(+1.57%) |
Nov 13, 2009 | 7.080 | 7.179 | 6.591 | 6.629 | 3,993,572 | -0.42(-5.92%) |
Nov 12, 2009 | 7.184 | 7.453 | 7.041 | 7.047 | 696,676 | -0.13(-1.84%) |
Nov 11, 2009 | 7.080 | 7.212 | 6.997 | 7.179 | 371,568 | +0.16(+2.35%) |
Nov 10, 2009 | 6.931 | 7.047 | 6.926 | 7.014 | 598,350 | +0.02(+0.24%) |
Nov 09, 2009 | 6.926 | 7.014 | 6.789 | 6.997 | 345,221 | +0.14(+2.00%) |
Nov 06, 2009 | 6.800 | 7.085 | 6.728 | 6.860 | 787,470 | +0.05(+0.81%) |
Nov 05, 2009 | 6.827 | 6.838 | 6.712 | 6.805 | 466,102 | +0.03(+0.41%) |
Nov 04, 2009 | 6.849 | 6.888 | 6.640 | 6.778 | 757,527 | -0.02(-0.24%) |
Nov 03, 2009 | 6.959 | 7.140 | 6.789 | 6.794 | 722,055 | -0.21(-2.98%) |
Nov 02, 2009 | 6.981 | 7.162 | 6.877 | 7.003 | 675,835 | +0.04(+0.55%) |
Oct 30, 2009 | 7.179 | 7.288 | 6.882 | 6.964 | 1,266,475 | -0.27(-3.79%) |
Oct 29, 2009 | 7.343 | 7.343 | 7.179 | 7.239 | 508,332 | -0.04(-0.53%) |
Oct 28, 2009 | 7.305 | 7.349 | 7.135 | 7.277 | 544,256 | -0.03(-0.38%) |
Oct 27, 2009 | 7.140 | 7.349 | 7.091 | 7.305 | 773,385 | +0.18(+2.54%) |
Oct 26, 2009 | 7.113 | 7.228 | 7.053 | 7.124 | 445,897 | +0.00(+0.00%) |
Oct 23, 2009 | 7.085 | 7.250 | 7.003 | 7.124 | 396,466 | -0.05(-0.69%) |
Oct 22, 2009 | 6.899 | 7.195 | 6.877 | 7.173 | 653,055 | +0.30(+4.31%) |
Oct 21, 2009 | 6.975 | 7.190 | 6.866 | 6.877 | 667,048 | -0.14(-2.03%) |
Oct 20, 2009 | 6.931 | 7.107 | 6.877 | 7.019 | 433,353 | -0.05(-0.70%) |
Oct 19, 2009 | 7.135 | 7.223 | 7.058 | 7.069 | 243,978 | -0.02(-0.23%) |
Oct 16, 2009 | 7.151 | 7.184 | 7.041 | 7.085 | 302,832 | -0.12(-1.68%) |
Oct 15, 2009 | 7.140 | 7.267 | 7.091 | 7.206 | 472,667 | +0.02(+0.31%) |
Oct 14, 2009 | 7.277 | 7.305 | 7.140 | 7.184 | 626,720 | -0.03(-0.46%) |
Oct 13, 2009 | 7.234 | 7.349 | 7.080 | 7.217 | 391,319 | -0.05(-0.68%) |
Oct 12, 2009 | 7.360 | 7.453 | 7.256 | 7.267 | 265,459 | -0.17(-2.29%) |
Oct 09, 2009 | 7.267 | 7.437 | 7.223 | 7.437 | 338,843 | +0.16(+2.19%) |
Oct 08, 2009 | 7.052 | 7.283 | 6.899 | 7.277 | 620,384 | +0.26(+3.76%) |
Oct 07, 2009 | 6.948 | 7.047 | 6.866 | 7.014 | 366,441 | +0.05(+0.79%) |
Oct 06, 2009 | 6.789 | 6.964 | 6.756 | 6.959 | 586,669 | +0.20(+2.92%) |
Oct 05, 2009 | 6.514 | 6.783 | 6.487 | 6.761 | 724,245 | +0.26(+4.06%) |
Oct 02, 2009 | 6.454 | 6.673 | 6.393 | 6.498 | 491,096 | -0.03(-0.42%) |