Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.105 | 8.136 | 8.136 | 8.136 | 2,173,288 | -0.08(-1.03%) |
Dec 30, 2009 | 8.099 | 8.221 | 8.020 | 8.221 | 1,789,899 | +0.14(+1.73%) |
Dec 29, 2009 | 8.111 | 8.154 | 7.978 | 8.081 | 1,354,218 | -0.04(-0.52%) |
Dec 28, 2009 | 8.099 | 8.160 | 8.026 | 8.123 | 1,763,737 | +0.02(+0.30%) |
Dec 24, 2009 | 7.966 | 8.142 | 7.923 | 8.099 | 1,457,018 | +0.04(+0.53%) |
Dec 23, 2009 | 7.929 | 8.190 | 7.899 | 8.057 | 1,560,094 | +0.16(+2.08%) |
Dec 22, 2009 | 7.772 | 7.929 | 7.711 | 7.893 | 1,860,223 | +0.15(+1.88%) |
Dec 21, 2009 | 7.571 | 7.753 | 7.426 | 7.747 | 1,583,235 | +0.10(+1.35%) |
Dec 18, 2009 | 7.450 | 7.644 | 7.347 | 7.644 | 2,868,231 | +0.29(+3.87%) |
Dec 17, 2009 | 7.292 | 7.395 | 7.244 | 7.359 | 1,492,952 | +0.00(+0.00%) |
Dec 16, 2009 | 7.450 | 7.511 | 7.280 | 7.359 | 1,448,227 | -0.02(-0.25%) |
Dec 15, 2009 | 7.517 | 7.523 | 7.359 | 7.377 | 2,128,560 | -0.18(-2.33%) |
Dec 14, 2009 | 7.547 | 7.602 | 7.444 | 7.553 | 2,228,251 | +0.09(+1.22%) |
Dec 11, 2009 | 7.541 | 7.620 | 7.402 | 7.462 | 1,241,993 | -0.05(-0.65%) |
Dec 10, 2009 | 7.596 | 7.608 | 7.456 | 7.511 | 1,176,005 | -0.06(-0.80%) |
Dec 09, 2009 | 7.699 | 7.699 | 7.456 | 7.571 | 1,552,092 | -0.13(-1.65%) |
Dec 08, 2009 | 7.565 | 7.735 | 7.456 | 7.699 | 1,452,887 | +0.10(+1.28%) |
Dec 07, 2009 | 7.644 | 7.759 | 7.505 | 7.602 | 2,655,860 | -0.07(-0.95%) |
Dec 04, 2009 | 7.329 | 7.778 | 7.329 | 7.675 | 3,302,541 | +0.21(+2.76%) |
Dec 03, 2009 | 7.347 | 7.662 | 7.347 | 7.468 | 2,369,657 | +0.16(+2.16%) |
Dec 02, 2009 | 7.038 | 7.341 | 6.934 | 7.311 | 1,605,860 | +0.26(+3.70%) |
Dec 01, 2009 | 7.189 | 7.189 | 6.971 | 7.050 | 1,832,637 | -0.08(-1.19%) |
Nov 30, 2009 | 7.068 | 7.147 | 6.674 | 7.135 | 1,989,911 | +0.06(+0.86%) |
Nov 27, 2009 | 6.649 | 7.189 | 6.649 | 7.074 | 1,290,434 | +0.12(+1.66%) |
Nov 25, 2009 | 6.910 | 6.977 | 6.795 | 6.959 | 1,055,146 | +0.07(+1.06%) |
Nov 24, 2009 | 6.728 | 6.934 | 6.558 | 6.886 | 1,558,046 | +0.15(+2.16%) |
Nov 23, 2009 | 6.674 | 6.940 | 6.619 | 6.740 | 1,215,479 | +0.18(+2.78%) |
Nov 20, 2009 | 6.455 | 6.734 | 6.425 | 6.558 | 939,765 | +0.06(+0.93%) |
Nov 19, 2009 | 6.758 | 6.783 | 6.473 | 6.498 | 1,510,283 | -0.32(-4.72%) |
Nov 18, 2009 | 6.643 | 6.825 | 6.619 | 6.819 | 1,577,454 | +0.16(+2.37%) |
Nov 17, 2009 | 6.492 | 6.716 | 6.437 | 6.661 | 2,025,429 | +0.08(+1.20%) |
Nov 16, 2009 | 6.310 | 6.643 | 6.303 | 6.583 | 2,569,349 | +0.29(+4.63%) |
Nov 13, 2009 | 6.237 | 6.364 | 6.109 | 6.291 | 1,343,966 | +0.01(+0.19%) |
Nov 12, 2009 | 6.219 | 6.364 | 6.152 | 6.279 | 2,448,199 | +0.02(+0.39%) |
Nov 11, 2009 | 6.140 | 6.279 | 6.030 | 6.255 | 1,951,296 | +0.17(+2.79%) |
Nov 10, 2009 | 6.188 | 6.249 | 6.037 | 6.085 | 926,556 | -0.16(-2.62%) |
Nov 09, 2009 | 6.030 | 6.297 | 6.012 | 6.249 | 2,157,509 | +0.27(+4.57%) |
Nov 06, 2009 | 5.958 | 6.043 | 5.867 | 5.976 | 1,009,754 | -0.06(-1.01%) |
Nov 05, 2009 | 5.879 | 6.049 | 5.751 | 6.037 | 1,705,376 | +0.21(+3.65%) |
Nov 04, 2009 | 5.976 | 6.030 | 5.812 | 5.824 | 1,700,802 | -0.13(-2.14%) |
Nov 03, 2009 | 5.952 | 6.024 | 5.806 | 5.952 | 1,908,979 | -0.05(-0.81%) |
Nov 02, 2009 | 6.067 | 6.188 | 5.915 | 6.000 | 1,740,129 | -0.01(-0.20%) |
Oct 30, 2009 | 6.322 | 6.364 | 5.982 | 6.012 | 2,340,309 | -0.33(-5.26%) |
Oct 29, 2009 | 6.158 | 6.379 | 6.128 | 6.346 | 1,520,077 | +0.24(+3.98%) |
Oct 28, 2009 | 6.091 | 6.261 | 6.006 | 6.103 | 2,674,631 | -0.02(-0.30%) |
Oct 27, 2009 | 5.897 | 6.334 | 5.897 | 6.121 | 2,401,926 | +0.24(+4.02%) |
Oct 26, 2009 | 5.970 | 6.140 | 5.824 | 5.885 | 1,628,944 | -0.11(-1.82%) |
Oct 23, 2009 | 6.024 | 6.231 | 5.952 | 5.994 | 1,171,218 | -0.15(-2.47%) |
Oct 22, 2009 | 5.770 | 6.182 | 5.709 | 6.146 | 2,691,515 | +0.38(+6.63%) |
Oct 21, 2009 | 5.915 | 6.061 | 5.745 | 5.763 | 2,903,127 | -0.21(-3.46%) |
Oct 20, 2009 | 6.067 | 6.134 | 5.921 | 5.970 | 1,929,400 | -0.08(-1.40%) |
Oct 19, 2009 | 6.206 | 6.303 | 6.037 | 6.055 | 1,650,341 | -0.15(-2.44%) |
Oct 16, 2009 | 6.297 | 6.394 | 6.140 | 6.206 | 2,651,392 | -0.16(-2.57%) |
Oct 15, 2009 | 6.328 | 6.485 | 6.021 | 6.370 | 3,386,407 | -0.10(-1.50%) |
Oct 14, 2009 | 6.388 | 6.516 | 6.310 | 6.467 | 1,208,417 | +0.15(+2.30%) |
Oct 13, 2009 | 6.340 | 6.364 | 6.134 | 6.322 | 1,203,851 | -0.05(-0.76%) |
Oct 12, 2009 | 6.364 | 6.452 | 6.322 | 6.370 | 758,366 | -0.04(-0.57%) |
Oct 09, 2009 | 6.316 | 6.412 | 6.267 | 6.407 | 925,413 | +0.06(+0.96%) |
Oct 08, 2009 | 6.401 | 6.419 | 6.261 | 6.346 | 1,425,207 | -0.01(-0.10%) |
Oct 07, 2009 | 6.255 | 6.358 | 6.067 | 6.352 | 648,846 | +0.09(+1.45%) |
Oct 06, 2009 | 6.243 | 6.431 | 6.097 | 6.261 | 823,525 | +0.07(+1.18%) |
Oct 05, 2009 | 6.079 | 6.291 | 6.037 | 6.188 | 1,440,095 | +0.11(+1.80%) |
Oct 02, 2009 | 6.018 | 6.209 | 5.933 | 6.079 | 1,657,877 | -0.07(-1.18%) |