Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.800 | 7.650 | 7.650 | 7.650 | 301,900 | -0.17(-2.17%) |
Dec 30, 2009 | 7.700 | 7.820 | 7.600 | 7.820 | 250,083 | +0.07(+0.90%) |
Dec 29, 2009 | 7.690 | 7.826 | 7.690 | 7.750 | 158,536 | +0.01(+0.13%) |
Dec 28, 2009 | 7.930 | 7.930 | 7.690 | 7.740 | 217,994 | -0.10(-1.28%) |
Dec 24, 2009 | 7.840 | 7.960 | 7.800 | 7.840 | 132,038 | +0.04(+0.51%) |
Dec 23, 2009 | 7.880 | 7.950 | 7.750 | 7.800 | 597,143 | -0.01(-0.13%) |
Dec 22, 2009 | 7.650 | 7.910 | 7.620 | 7.810 | 538,672 | +0.14(+1.83%) |
Dec 21, 2009 | 7.600 | 7.700 | 7.550 | 7.670 | 407,561 | +0.12(+1.59%) |
Dec 18, 2009 | 7.650 | 7.720 | 7.480 | 7.550 | 1,100,447 | -0.07(-0.92%) |
Dec 17, 2009 | 7.590 | 7.670 | 7.500 | 7.620 | 582,544 | -0.04(-0.52%) |
Dec 16, 2009 | 7.790 | 7.880 | 7.570 | 7.660 | 693,146 | -0.10(-1.29%) |
Dec 15, 2009 | 7.760 | 7.920 | 7.710 | 7.760 | 842,802 | +0.05(+0.65%) |
Dec 14, 2009 | 7.650 | 7.740 | 7.640 | 7.710 | 416,623 | +0.12(+1.58%) |
Dec 11, 2009 | 7.550 | 7.610 | 7.470 | 7.590 | 401,444 | +0.07(+0.93%) |
Dec 10, 2009 | 7.590 | 7.610 | 7.450 | 7.520 | 489,422 | +0.05(+0.67%) |
Dec 09, 2009 | 7.490 | 7.510 | 7.320 | 7.470 | 459,870 | -0.03(-0.40%) |
Dec 08, 2009 | 7.360 | 7.655 | 7.340 | 7.500 | 549,700 | +0.01(+0.13%) |
Dec 07, 2009 | 7.550 | 7.600 | 7.450 | 7.490 | 343,008 | -0.01(-0.13%) |
Dec 04, 2009 | 7.500 | 7.610 | 7.400 | 7.500 | 538,535 | +0.16(+2.18%) |
Dec 03, 2009 | 7.270 | 7.450 | 7.250 | 7.340 | 704,619 | +0.13(+1.80%) |
Dec 02, 2009 | 7.190 | 7.250 | 7.060 | 7.210 | 438,015 | +0.07(+0.98%) |
Dec 01, 2009 | 7.110 | 7.160 | 7.000 | 7.140 | 498,713 | +0.16(+2.29%) |
Nov 30, 2009 | 7.200 | 7.200 | 6.870 | 6.980 | 717,780 | -0.13(-1.83%) |
Nov 27, 2009 | 7.100 | 7.280 | 7.020 | 7.110 | 254,526 | -0.18(-2.47%) |
Nov 25, 2009 | 7.310 | 7.420 | 7.280 | 7.290 | 371,153 | +0.02(+0.28%) |
Nov 24, 2009 | 7.540 | 7.540 | 7.235 | 7.270 | 581,149 | -0.24(-3.20%) |
Nov 23, 2009 | 7.500 | 7.580 | 7.440 | 7.510 | 414,280 | +0.15(+2.04%) |
Nov 20, 2009 | 7.430 | 7.580 | 7.250 | 7.360 | 840,735 | -0.15(-2.00%) |
Nov 19, 2009 | 7.490 | 7.600 | 7.270 | 7.510 | 696,250 | -0.04(-0.53%) |
Nov 18, 2009 | 7.450 | 7.550 | 7.250 | 7.550 | 1,077,390 | +0.11(+1.48%) |
Nov 17, 2009 | 7.510 | 7.590 | 7.440 | 7.440 | 919,422 | -0.09(-1.20%) |
Nov 16, 2009 | 7.530 | 7.660 | 7.470 | 7.530 | 795,263 | +0.06(+0.80%) |
Nov 13, 2009 | 7.439 | 7.480 | 7.250 | 7.470 | 811,983 | +0.11(+1.49%) |
Nov 12, 2009 | 7.760 | 7.780 | 7.310 | 7.360 | 709,739 | -0.40(-5.15%) |
Nov 11, 2009 | 7.880 | 7.900 | 7.640 | 7.760 | 398,955 | -0.05(-0.64%) |
Nov 10, 2009 | 7.670 | 7.900 | 7.620 | 7.810 | 1,069,422 | +0.07(+0.90%) |
Nov 09, 2009 | 7.520 | 7.780 | 7.430 | 7.740 | 958,084 | +0.27(+3.61%) |
Nov 06, 2009 | 7.310 | 7.480 | 7.240 | 7.470 | 429,425 | +0.08(+1.08%) |
Nov 05, 2009 | 7.200 | 7.410 | 7.120 | 7.390 | 486,941 | +0.27(+3.79%) |
Nov 04, 2009 | 7.160 | 7.350 | 7.100 | 7.120 | 690,117 | -0.01(-0.14%) |
Nov 03, 2009 | 6.840 | 7.140 | 6.750 | 7.130 | 755,075 | +0.24(+3.48%) |
Nov 02, 2009 | 6.850 | 6.960 | 6.750 | 6.890 | 1,055,135 | +0.14(+2.07%) |
Oct 30, 2009 | 6.880 | 6.880 | 6.600 | 6.750 | 1,038,298 | -0.23(-3.30%) |
Oct 29, 2009 | 6.850 | 7.050 | 6.820 | 6.980 | 608,418 | +0.23(+3.41%) |
Oct 28, 2009 | 7.100 | 7.190 | 6.750 | 6.750 | 855,432 | -0.40(-5.59%) |
Oct 27, 2009 | 7.610 | 7.610 | 7.150 | 7.150 | 1,137,086 | -0.41(-5.42%) |
Oct 26, 2009 | 7.490 | 7.610 | 7.360 | 7.560 | 1,368,657 | +0.09(+1.20%) |
Oct 23, 2009 | 7.370 | 7.480 | 7.250 | 7.470 | 756,893 | -0.03(-0.40%) |
Oct 22, 2009 | 7.390 | 7.600 | 7.250 | 7.500 | 534,444 | +0.08(+1.08%) |
Oct 21, 2009 | 7.550 | 7.730 | 7.380 | 7.420 | 838,011 | -0.11(-1.46%) |
Oct 20, 2009 | 7.450 | 7.620 | 7.450 | 7.530 | 591,626 | -0.12(-1.57%) |
Oct 19, 2009 | 7.700 | 7.700 | 7.500 | 7.650 | 410,781 | +0.04(+0.53%) |
Oct 16, 2009 | 7.580 | 7.750 | 7.510 | 7.610 | 835,088 | -0.04(-0.52%) |
Oct 15, 2009 | 7.560 | 7.680 | 7.500 | 7.650 | 735,210 | +0.04(+0.53%) |
Oct 14, 2009 | 7.480 | 7.630 | 7.410 | 7.610 | 1,090,842 | +0.30(+4.10%) |
Oct 13, 2009 | 7.450 | 7.510 | 7.300 | 7.310 | 1,284,651 | -0.14(-1.88%) |
Oct 12, 2009 | 7.435 | 7.590 | 7.300 | 7.450 | 1,843,348 | +0.18(+2.48%) |
Oct 09, 2009 | 7.300 | 7.300 | 7.200 | 7.270 | 763,455 | +0.03(+0.41%) |
Oct 08, 2009 | 7.310 | 7.320 | 7.200 | 7.240 | 809,754 | -0.02(-0.28%) |
Oct 07, 2009 | 7.250 | 7.330 | 7.180 | 7.260 | 539,043 | -0.02(-0.27%) |
Oct 06, 2009 | 6.890 | 7.280 | 6.870 | 7.280 | 2,054,407 | +0.45(+6.59%) |
Oct 05, 2009 | 6.890 | 7.090 | 6.800 | 6.830 | 1,352,198 | +0.05(+0.74%) |
Oct 02, 2009 | 6.810 | 7.030 | 6.750 | 6.780 | 867,191 | -0.07(-1.02%) |