Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.162 | 8.254 | 8.254 | 8.254 | 26,253 | -0.01(-0.07%) |
Dec 30, 2009 | 8.286 | 8.351 | 8.211 | 8.259 | 11,924 | -0.05(-0.59%) |
Dec 29, 2009 | 8.270 | 8.367 | 8.270 | 8.308 | 10,375 | -0.00(-0.03%) |
Dec 28, 2009 | 8.227 | 8.330 | 8.113 | 8.311 | 16,221 | +0.21(+2.54%) |
Dec 24, 2009 | 8.189 | 8.308 | 8.105 | 8.105 | 12,304 | -0.08(-1.03%) |
Dec 23, 2009 | 7.978 | 8.205 | 7.978 | 8.189 | 6,739 | +0.24(+2.99%) |
Dec 22, 2009 | 7.891 | 8.373 | 7.827 | 7.951 | 47,748 | +0.11(+1.38%) |
Dec 21, 2009 | 7.782 | 7.918 | 7.762 | 7.843 | 17,011 | -0.04(-0.55%) |
Dec 18, 2009 | 8.016 | 8.054 | 7.772 | 7.886 | 55,714 | -0.12(-1.55%) |
Dec 17, 2009 | 7.735 | 8.108 | 7.675 | 8.010 | 58,330 | +0.28(+3.57%) |
Dec 16, 2009 | 7.897 | 7.897 | 7.710 | 7.735 | 7,012 | -0.11(-1.38%) |
Dec 15, 2009 | 7.875 | 7.875 | 7.843 | 7.843 | 1,848 | +0.00(+0.00%) |
Dec 14, 2009 | 7.897 | 7.897 | 7.730 | 7.843 | 5,407 | -0.10(-1.29%) |
Dec 11, 2009 | 7.973 | 8.048 | 7.843 | 7.946 | 22,870 | +0.05(+0.62%) |
Dec 10, 2009 | 7.816 | 7.897 | 7.810 | 7.897 | 1,107 | +0.17(+2.17%) |
Dec 09, 2009 | 7.672 | 7.913 | 7.672 | 7.729 | 3,143 | +0.03(+0.35%) |
Dec 08, 2009 | 7.610 | 7.767 | 7.610 | 7.702 | 11,845 | -0.14(-1.79%) |
Dec 07, 2009 | 7.891 | 7.891 | 7.816 | 7.843 | 15,116 | +0.00(+0.00%) |
Dec 04, 2009 | 7.810 | 7.977 | 7.762 | 7.843 | 16,493 | -0.02(-0.24%) |
Dec 03, 2009 | 7.837 | 7.913 | 7.691 | 7.862 | 29,636 | +0.13(+1.64%) |
Dec 02, 2009 | 7.648 | 7.740 | 7.632 | 7.735 | 60,639 | +0.10(+1.27%) |
Dec 01, 2009 | 7.659 | 7.713 | 7.632 | 7.637 | 38,479 | -0.03(-0.35%) |
Nov 30, 2009 | 7.643 | 7.913 | 7.610 | 7.664 | 49,090 | -0.01(-0.14%) |
Nov 27, 2009 | 7.648 | 7.686 | 7.616 | 7.675 | 1,848 | +0.00(+0.00%) |
Nov 25, 2009 | 7.794 | 7.924 | 7.599 | 7.675 | 58,674 | -0.03(-0.42%) |
Nov 24, 2009 | 7.843 | 7.843 | 7.664 | 7.708 | 123,912 | -0.32(-4.04%) |
Nov 23, 2009 | 8.059 | 8.259 | 7.950 | 8.032 | 16,382 | -0.02(-0.27%) |
Nov 20, 2009 | 8.059 | 8.075 | 8.000 | 8.054 | 11,468 | -0.03(-0.33%) |
Nov 19, 2009 | 8.151 | 8.194 | 7.978 | 8.081 | 21,614 | -0.06(-0.73%) |
Nov 18, 2009 | 8.167 | 8.202 | 8.124 | 8.140 | 3,782 | -0.16(-1.95%) |
Nov 17, 2009 | 8.265 | 8.351 | 8.173 | 8.303 | 19,754 | +0.03(+0.33%) |
Nov 16, 2009 | 8.254 | 8.357 | 8.221 | 8.275 | 6,457 | -0.03(-0.33%) |
Nov 13, 2009 | 8.135 | 8.411 | 8.140 | 8.302 | 10,024 | +0.17(+2.06%) |
Nov 12, 2009 | 8.113 | 8.167 | 8.113 | 8.135 | 5,675 | +0.02(+0.27%) |
Nov 11, 2009 | 8.113 | 8.119 | 8.005 | 8.113 | 17,223 | +0.16(+2.03%) |
Nov 10, 2009 | 8.021 | 8.059 | 7.952 | 7.952 | 5,176 | -0.12(-1.53%) |
Nov 09, 2009 | 8.059 | 8.081 | 7.978 | 8.075 | 29,997 | +0.07(+0.88%) |
Nov 06, 2009 | 8.021 | 8.043 | 8.005 | 8.005 | 16,018 | -0.03(-0.34%) |
Nov 05, 2009 | 8.043 | 8.102 | 7.951 | 8.032 | 32,428 | +0.32(+4.09%) |
Nov 04, 2009 | 7.843 | 7.843 | 7.716 | 7.716 | 2,409 | -0.13(-1.61%) |
Nov 03, 2009 | 7.908 | 7.951 | 7.843 | 7.843 | 7,441 | -0.06(-0.82%) |
Nov 02, 2009 | 7.848 | 7.908 | 7.686 | 7.908 | 11,503 | +0.06(+0.83%) |
Oct 30, 2009 | 7.713 | 7.946 | 7.708 | 7.843 | 28,764 | +0.08(+1.05%) |
Oct 29, 2009 | 7.708 | 7.870 | 7.681 | 7.762 | 16,116 | +0.05(+0.63%) |
Oct 28, 2009 | 7.697 | 7.913 | 7.691 | 7.713 | 11,185 | -0.03(-0.42%) |
Oct 27, 2009 | 7.789 | 8.000 | 7.745 | 7.745 | 14,134 | -0.04(-0.55%) |
Oct 26, 2009 | 7.751 | 7.837 | 7.751 | 7.789 | 12,692 | +0.01(+0.14%) |
Oct 23, 2009 | 7.859 | 7.959 | 7.697 | 7.778 | 10,545 | -0.19(-2.44%) |
Oct 22, 2009 | 7.789 | 7.973 | 7.740 | 7.973 | 5,916 | +0.15(+1.94%) |
Oct 21, 2009 | 7.848 | 7.897 | 7.740 | 7.821 | 23,287 | -0.21(-2.63%) |
Oct 20, 2009 | 7.929 | 8.032 | 7.724 | 8.032 | 11,788 | +0.19(+2.41%) |
Oct 19, 2009 | 7.789 | 7.913 | 7.681 | 7.843 | 12,109 | -0.03(-0.41%) |
Oct 16, 2009 | 7.789 | 7.886 | 7.702 | 7.875 | 28,705 | +0.03(+0.38%) |
Oct 15, 2009 | 7.891 | 7.978 | 7.681 | 7.845 | 5,783 | -0.01(-0.07%) |
Oct 14, 2009 | 7.821 | 7.851 | 7.810 | 7.851 | 7,413 | -0.11(-1.33%) |
Oct 13, 2009 | 7.886 | 7.956 | 7.886 | 7.956 | 924 | +0.06(+0.75%) |
Oct 12, 2009 | 7.864 | 8.059 | 7.816 | 7.897 | 9,580 | -0.12(-1.48%) |
Oct 09, 2009 | 7.691 | 8.075 | 7.681 | 8.016 | 9,954 | +0.19(+2.49%) |
Oct 08, 2009 | 7.664 | 7.924 | 7.599 | 7.821 | 16,833 | +0.09(+1.19%) |
Oct 07, 2009 | 7.756 | 7.756 | 7.729 | 7.729 | 369 | +0.01(+0.14%) |
Oct 06, 2009 | 7.870 | 7.870 | 7.670 | 7.718 | 8,818 | -0.14(-1.72%) |
Oct 05, 2009 | 7.599 | 7.881 | 7.578 | 7.854 | 18,007 | +0.09(+1.18%) |
Oct 02, 2009 | 7.767 | 7.783 | 7.578 | 7.762 | 15,936 | -0.08(-1.03%) |