Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.262 | 8.186 | 8.186 | 8.186 | 197,730 | -0.09(-1.04%) |
Dec 30, 2009 | 8.204 | 8.273 | 8.204 | 8.273 | 147,915 | +0.03(+0.41%) |
Dec 29, 2009 | 8.239 | 8.256 | 8.223 | 8.239 | 278,280 | -0.01(-0.11%) |
Dec 28, 2009 | 8.273 | 8.273 | 8.205 | 8.248 | 262,633 | +0.01(+0.16%) |
Dec 24, 2009 | 8.121 | 8.236 | 8.121 | 8.235 | 1,267,674 | +0.08(+0.99%) |
Dec 23, 2009 | 8.151 | 8.156 | 8.119 | 8.154 | 300,099 | +0.03(+0.41%) |
Dec 22, 2009 | 8.103 | 8.123 | 8.084 | 8.121 | 291,519 | +0.06(+0.76%) |
Dec 21, 2009 | 8.047 | 8.091 | 8.024 | 8.059 | 601,567 | +0.05(+0.64%) |
Dec 18, 2009 | 7.938 | 8.011 | 7.938 | 8.008 | 270,515 | +0.14(+1.75%) |
Dec 17, 2009 | 7.960 | 7.960 | 7.871 | 7.871 | 442,103 | -0.13(-1.64%) |
Dec 16, 2009 | 7.983 | 8.039 | 7.983 | 8.002 | 502,879 | +0.05(+0.62%) |
Dec 15, 2009 | 7.986 | 8.012 | 7.937 | 7.952 | 962,682 | -0.04(-0.46%) |
Dec 14, 2009 | 7.999 | 8.011 | 7.989 | 7.989 | 223,607 | +0.05(+0.63%) |
Dec 11, 2009 | 7.980 | 7.998 | 7.909 | 7.939 | 177,718 | -0.02(-0.29%) |
Dec 10, 2009 | 7.931 | 7.990 | 7.931 | 7.963 | 301,919 | +0.05(+0.61%) |
Dec 09, 2009 | 7.884 | 7.923 | 7.820 | 7.914 | 425,477 | +0.06(+0.70%) |
Dec 08, 2009 | 7.893 | 7.901 | 7.834 | 7.859 | 367,683 | -0.06(-0.73%) |
Dec 07, 2009 | 7.941 | 7.966 | 7.898 | 7.917 | 261,422 | -0.01(-0.07%) |
Dec 04, 2009 | 7.936 | 8.006 | 7.851 | 7.923 | 181,310 | +0.05(+0.69%) |
Dec 03, 2009 | 7.910 | 7.951 | 7.856 | 7.869 | 361,423 | +0.01(+0.09%) |
Dec 02, 2009 | 7.901 | 7.937 | 7.859 | 7.862 | 179,989 | -0.04(-0.46%) |
Dec 01, 2009 | 7.799 | 7.922 | 7.799 | 7.898 | 382,339 | +0.14(+1.87%) |
Nov 30, 2009 | 7.752 | 7.781 | 7.697 | 7.754 | 432,510 | +0.00(+0.06%) |
Nov 27, 2009 | 7.726 | 7.773 | 7.667 | 7.749 | 120,417 | -0.12(-1.56%) |
Nov 25, 2009 | 7.857 | 7.897 | 7.857 | 7.872 | 339,823 | +0.02(+0.26%) |
Nov 24, 2009 | 7.860 | 7.878 | 7.815 | 7.852 | 124,461 | -0.03(-0.35%) |
Nov 23, 2009 | 7.860 | 7.932 | 7.830 | 7.879 | 156,399 | +0.11(+1.43%) |
Nov 20, 2009 | 7.739 | 7.791 | 7.728 | 7.768 | 139,130 | -0.05(-0.65%) |
Nov 19, 2009 | 7.894 | 7.904 | 7.767 | 7.819 | 300,427 | -0.14(-1.82%) |
Nov 18, 2009 | 7.980 | 7.993 | 7.923 | 7.964 | 971,625 | -0.02(-0.26%) |
Nov 17, 2009 | 7.950 | 7.986 | 7.932 | 7.985 | 257,262 | -0.01(-0.11%) |
Nov 16, 2009 | 7.951 | 8.017 | 7.932 | 7.993 | 226,658 | +0.09(+1.18%) |
Nov 13, 2009 | 7.843 | 7.913 | 7.843 | 7.900 | 150,446 | +0.08(+1.08%) |
Nov 12, 2009 | 7.838 | 7.893 | 7.793 | 7.816 | 117,646 | -0.06(-0.72%) |
Nov 11, 2009 | 7.884 | 7.917 | 7.835 | 7.872 | 223,073 | +0.04(+0.56%) |
Nov 10, 2009 | 7.812 | 7.852 | 7.785 | 7.828 | 308,494 | -0.01(-0.17%) |
Nov 09, 2009 | 7.746 | 7.841 | 7.745 | 7.841 | 237,051 | +0.18(+2.41%) |
Nov 06, 2009 | 7.619 | 7.686 | 7.572 | 7.657 | 164,499 | +0.02(+0.21%) |
Nov 05, 2009 | 7.619 | 7.657 | 7.580 | 7.641 | 1,139,395 | +0.11(+1.49%) |
Nov 04, 2009 | 7.491 | 7.596 | 7.491 | 7.529 | 500,095 | +0.06(+0.84%) |
Nov 03, 2009 | 7.384 | 7.467 | 7.384 | 7.466 | 289,398 | +0.01(+0.20%) |
Nov 02, 2009 | 7.410 | 7.524 | 7.381 | 7.451 | 662,898 | +0.01(+0.18%) |
Oct 30, 2009 | 7.627 | 7.628 | 7.429 | 7.438 | 324,148 | -0.19(-2.49%) |
Oct 29, 2009 | 7.527 | 7.651 | 7.527 | 7.628 | 407,017 | +0.15(+2.01%) |
Oct 28, 2009 | 7.559 | 7.621 | 7.464 | 7.477 | 365,446 | -0.18(-2.40%) |
Oct 27, 2009 | 7.745 | 7.765 | 7.637 | 7.662 | 210,080 | -0.07(-0.91%) |
Oct 26, 2009 | 7.729 | 7.868 | 7.700 | 7.732 | 162,974 | -0.02(-0.23%) |
Oct 23, 2009 | 7.796 | 7.796 | 7.735 | 7.749 | 250,933 | -0.05(-0.66%) |
Oct 22, 2009 | 7.754 | 7.812 | 7.678 | 7.800 | 355,614 | +0.04(+0.51%) |
Oct 21, 2009 | 7.783 | 7.863 | 7.749 | 7.761 | 284,068 | -0.03(-0.41%) |
Oct 20, 2009 | 7.749 | 7.793 | 7.749 | 7.793 | 288,940 | +0.01(+0.09%) |
Oct 19, 2009 | 7.754 | 7.808 | 7.705 | 7.786 | 254,710 | +0.07(+0.91%) |
Oct 16, 2009 | 7.761 | 7.761 | 7.665 | 7.716 | 399,772 | -0.09(-1.19%) |
Oct 15, 2009 | 7.795 | 7.809 | 7.763 | 7.809 | 251,282 | -0.05(-0.60%) |
Oct 14, 2009 | 7.840 | 7.859 | 7.802 | 7.856 | 497,194 | +0.12(+1.57%) |
Oct 13, 2009 | 7.719 | 7.746 | 7.654 | 7.735 | 230,729 | +0.01(+0.19%) |
Oct 12, 2009 | 7.744 | 7.752 | 7.694 | 7.720 | 393,977 | +0.04(+0.57%) |
Oct 09, 2009 | 7.577 | 7.685 | 7.567 | 7.676 | 427,926 | +0.08(+1.02%) |
Oct 08, 2009 | 7.624 | 7.648 | 7.564 | 7.599 | 354,177 | +0.05(+0.72%) |
Oct 07, 2009 | 7.523 | 7.547 | 7.492 | 7.544 | 111,201 | -0.00(-0.01%) |
Oct 06, 2009 | 7.464 | 7.551 | 7.464 | 7.545 | 223,011 | +0.13(+1.77%) |
Oct 05, 2009 | 7.385 | 7.432 | 7.358 | 7.414 | 275,290 | +0.06(+0.76%) |
Oct 02, 2009 | 7.342 | 7.418 | 7.342 | 7.358 | 185,757 | -0.07(-0.92%) |