Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.676 | 7.676 | 7.676 | 7.676 | 761 | +0.01(+0.12%) |
Dec 30, 2009 | 8.053 | 8.053 | 7.667 | 7.667 | 6,438 | -0.22(-2.80%) |
Dec 29, 2009 | 8.026 | 8.145 | 7.639 | 7.888 | 6,641 | -0.36(-4.35%) |
Dec 28, 2009 | 7.483 | 8.246 | 7.446 | 8.246 | 10,995 | +0.68(+8.99%) |
Dec 24, 2009 | 7.400 | 8.504 | 7.364 | 7.566 | 13,947 | -0.21(-2.72%) |
Dec 23, 2009 | 7.474 | 7.860 | 7.456 | 7.777 | 14,575 | +0.06(+0.83%) |
Dec 22, 2009 | 8.164 | 8.274 | 7.446 | 7.713 | 23,005 | -0.06(-0.71%) |
Dec 21, 2009 | 7.713 | 8.237 | 7.713 | 7.768 | 761 | -0.05(-0.59%) |
Dec 18, 2009 | 7.777 | 7.814 | 7.777 | 7.814 | 1,087 | +0.04(+0.47%) |
Dec 17, 2009 | 7.630 | 7.998 | 7.511 | 7.777 | 7,775 | +0.42(+5.75%) |
Dec 16, 2009 | 7.327 | 7.833 | 7.226 | 7.355 | 6,473 | +0.16(+2.17%) |
Dec 15, 2009 | 7.266 | 7.266 | 6.913 | 7.198 | 761 | +0.21(+3.03%) |
Dec 14, 2009 | 6.886 | 7.207 | 6.867 | 6.987 | 2,798 | +0.05(+0.66%) |
Dec 11, 2009 | 7.005 | 7.143 | 6.812 | 6.941 | 7,840 | +0.17(+2.58%) |
Dec 10, 2009 | 6.803 | 7.217 | 6.766 | 6.766 | 12,692 | -0.06(-0.94%) |
Dec 09, 2009 | 6.895 | 7.033 | 6.601 | 6.830 | 12,906 | -0.22(-3.13%) |
Dec 08, 2009 | 6.922 | 7.115 | 6.895 | 7.051 | 3,376 | +0.11(+1.59%) |
Dec 07, 2009 | 7.906 | 7.906 | 6.775 | 6.941 | 23,624 | -0.87(-11.18%) |
Dec 04, 2009 | 7.814 | 7.879 | 7.814 | 7.814 | 2,191 | +0.42(+5.72%) |
Dec 03, 2009 | 7.428 | 7.584 | 7.391 | 7.391 | 6,545 | +0.01(+0.12%) |
Dec 02, 2009 | 7.161 | 8.141 | 7.161 | 7.382 | 5,421 | +0.28(+4.02%) |
Dec 01, 2009 | 6.987 | 7.217 | 6.987 | 7.097 | 4,698 | +0.02(+0.26%) |
Nov 30, 2009 | 7.180 | 7.180 | 7.079 | 7.079 | 4,012 | -0.06(-0.77%) |
Nov 27, 2009 | 6.849 | 7.134 | 6.490 | 7.134 | 6,691 | +0.15(+2.11%) |
Nov 25, 2009 | 7.437 | 7.437 | 6.950 | 6.987 | 8,445 | -0.48(-6.40%) |
Nov 24, 2009 | 7.263 | 7.823 | 7.051 | 7.465 | 19,604 | -0.51(-6.34%) |
Nov 23, 2009 | 8.081 | 8.651 | 7.639 | 7.970 | 23,669 | +0.10(+1.29%) |
Nov 20, 2009 | 7.446 | 8.246 | 7.355 | 7.869 | 7,451 | -0.53(-6.35%) |
Nov 19, 2009 | 7.446 | 8.844 | 7.446 | 8.403 | 4,133 | +0.13(+1.56%) |
Nov 18, 2009 | 8.347 | 8.476 | 8.274 | 8.274 | 3,598 | +0.12(+1.47%) |
Nov 17, 2009 | 7.833 | 8.384 | 7.833 | 8.154 | 4,671 | +0.22(+2.78%) |
Nov 16, 2009 | 8.274 | 8.274 | 7.676 | 7.934 | 3,451 | -0.45(-5.41%) |
Nov 12, 2009 | 8.388 | 8.388 | 8.388 | 8.388 | 0 | -0.48(-5.45%) |
Nov 11, 2009 | 8.733 | 8.917 | 8.733 | 8.871 | 1,207 | +0.14(+1.58%) |
Nov 10, 2009 | 8.963 | 8.963 | 8.733 | 8.733 | 4,686 | +0.00(+0.00%) |
Nov 09, 2009 | 9.101 | 9.101 | 8.733 | 8.733 | 6,410 | -0.39(-4.23%) |
Nov 06, 2009 | 9.101 | 9.120 | 9.009 | 9.120 | 3,516 | +0.02(+0.20%) |
Nov 05, 2009 | 9.248 | 9.248 | 9.101 | 9.101 | 870 | +0.09(+1.02%) |
Nov 04, 2009 | 9.101 | 9.101 | 8.733 | 9.009 | 4,059 | -0.09(-1.01%) |
Nov 03, 2009 | 9.101 | 9.101 | 9.101 | 9.101 | 373 | +0.00(+0.00%) |
Nov 02, 2009 | 9.101 | 9.101 | 9.101 | 9.101 | 871 | -0.32(-3.41%) |
Oct 30, 2009 | 9.414 | 9.423 | 9.414 | 9.423 | 1,626 | +0.29(+3.22%) |
Oct 28, 2009 | 9.129 | 9.129 | 9.129 | 9.129 | 0 | -0.06(-0.70%) |
Oct 27, 2009 | 9.129 | 9.193 | 9.129 | 9.193 | 1,087 | -0.08(-0.89%) |
Oct 26, 2009 | 9.166 | 9.349 | 9.166 | 9.276 | 4,239 | +0.04(+0.40%) |
Oct 23, 2009 | 9.239 | 9.239 | 9.132 | 9.239 | 870 | -0.06(-0.59%) |
Oct 22, 2009 | 9.451 | 9.451 | 9.294 | 9.294 | 1,144 | +0.10(+1.10%) |
Oct 21, 2009 | 9.198 | 9.239 | 9.193 | 9.193 | 761 | -0.28(-2.91%) |
Oct 20, 2009 | 9.469 | 9.469 | 9.469 | 9.469 | 2,956 | +0.28(+3.00%) |
Oct 19, 2009 | 9.193 | 9.193 | 9.193 | 9.193 | 108 | -0.01(-0.16%) |
Oct 16, 2009 | 9.202 | 9.208 | 9.193 | 9.208 | 1,783 | -0.08(-0.83%) |
Oct 15, 2009 | 9.202 | 9.285 | 9.193 | 9.285 | 4,459 | +0.39(+4.34%) |
Oct 13, 2009 | 9.138 | 8.899 | 8.899 | 8.899 | 3,480 | -0.22(-2.42%) |
Oct 12, 2009 | 9.120 | 9.120 | 9.120 | 9.120 | 108 | +0.02(+0.20%) |
Oct 09, 2009 | 9.184 | 9.230 | 9.074 | 9.101 | 11,162 | -0.34(-3.60%) |
Oct 08, 2009 | 9.101 | 9.644 | 9.101 | 9.441 | 2,700 | +0.43(+4.80%) |
Oct 07, 2009 | 8.871 | 9.239 | 8.871 | 9.009 | 5,805 | -0.09(-1.01%) |
Oct 06, 2009 | 9.248 | 9.303 | 9.018 | 9.101 | 1,441 | -0.09(-1.00%) |
Oct 05, 2009 | 9.101 | 9.193 | 9.101 | 9.193 | 3,299 | +0.09(+1.01%) |
Oct 02, 2009 | 9.239 | 9.239 | 9.101 | 9.101 | 2,502 | -0.25(-2.65%) |