Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.220 | 8.220 | 8.220 | 0 | +0.62(+8.16%) | |
Dec 30, 2009 | 7.480 | 7.600 | 7.480 | 7.600 | 1,235 | +0.20(+2.70%) |
Dec 29, 2009 | 7.560 | 7.560 | 7.400 | 7.400 | 1,250 | -0.20(-2.63%) |
Dec 28, 2009 | 7.450 | 7.600 | 7.250 | 7.600 | 3,139 | +0.18(+2.47%) |
Dec 24, 2009 | 7.400 | 7.450 | 7.400 | 7.417 | 8,000 | +0.17(+2.30%) |
Dec 23, 2009 | 7.390 | 7.390 | 7.220 | 7.250 | 7,436 | -0.19(-2.55%) |
Dec 22, 2009 | 7.440 | 7.440 | 7.440 | 7.440 | 410 | +0.09(+1.22%) |
Dec 21, 2009 | 7.310 | 7.350 | 7.310 | 7.350 | 2,694 | +0.05(+0.68%) |
Dec 18, 2009 | 7.320 | 7.320 | 7.210 | 7.300 | 3,389 | -0.14(-1.88%) |
Dec 17, 2009 | 7.440 | 7.440 | 7.440 | 7.440 | 120 | +0.01(+0.13%) |
Dec 16, 2009 | 7.430 | 7.430 | 7.430 | 7.430 | 215 | +0.04(+0.54%) |
Dec 15, 2009 | 7.310 | 7.390 | 7.310 | 7.390 | 1,415 | +0.08(+1.09%) |
Dec 14, 2009 | 7.310 | 7.310 | 7.310 | 7.310 | 397 | +0.09(+1.25%) |
Dec 11, 2009 | 7.220 | 7.220 | 7.220 | 7.220 | 175 | -0.13(-1.77%) |
Dec 09, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.03(+0.41%) |
Dec 08, 2009 | 7.320 | 7.320 | 7.320 | 7.320 | 1,589 | -0.43(-5.55%) |
Dec 07, 2009 | 7.300 | 7.750 | 7.300 | 7.750 | 6,500 | -0.03(-0.39%) |
Dec 03, 2009 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | -0.22(-2.75%) |
Dec 02, 2009 | 7.900 | 8.000 | 7.900 | 8.000 | 665 | +0.17(+2.17%) |
Dec 01, 2009 | 7.680 | 7.840 | 7.680 | 7.830 | 1,995 | +0.33(+4.40%) |
Nov 30, 2009 | 7.620 | 7.620 | 7.360 | 7.500 | 72,483 | -0.30(-3.85%) |
Nov 27, 2009 | 7.590 | 7.800 | 7.560 | 7.800 | 3,974 | -0.07(-0.89%) |
Nov 25, 2009 | 7.910 | 7.910 | 7.870 | 7.870 | 3,700 | -0.17(-2.11%) |
Nov 24, 2009 | 8.050 | 8.050 | 8.040 | 8.040 | 624 | +0.09(+1.13%) |
Nov 23, 2009 | 8.030 | 8.030 | 7.940 | 7.950 | 3,200 | -0.07(-0.87%) |
Nov 20, 2009 | 8.020 | 8.020 | 8.020 | 8.020 | 250 | -0.27(-3.26%) |
Nov 19, 2009 | 8.240 | 8.290 | 8.190 | 8.290 | 1,742 | -0.16(-1.89%) |
Nov 18, 2009 | 8.410 | 8.450 | 8.410 | 8.450 | 880 | +0.12(+1.44%) |
Nov 17, 2009 | 8.290 | 8.420 | 8.240 | 8.330 | 4,325 | -0.29(-3.36%) |
Nov 16, 2009 | 8.560 | 8.620 | 8.560 | 8.620 | 315 | +0.22(+2.62%) |
Nov 13, 2009 | 8.340 | 8.470 | 8.340 | 8.400 | 3,405 | +0.34(+4.22%) |
Nov 12, 2009 | 8.200 | 8.200 | 8.060 | 8.060 | 2,005 | -0.12(-1.47%) |
Nov 11, 2009 | 8.220 | 8.220 | 8.080 | 8.180 | 1,374 | +0.15(+1.87%) |
Nov 10, 2009 | 7.970 | 8.040 | 7.970 | 8.030 | 2,905 | -0.02(-0.25%) |
Nov 09, 2009 | 7.910 | 8.080 | 7.910 | 8.050 | 1,750 | +0.34(+4.41%) |
Nov 06, 2009 | 7.670 | 7.800 | 7.670 | 7.710 | 762 | -0.13(-1.66%) |
Nov 05, 2009 | 7.860 | 7.860 | 7.730 | 7.840 | 13,760 | +0.10(+1.29%) |
Nov 04, 2009 | 7.740 | 7.740 | 7.740 | 7.740 | 360 | +0.17(+2.25%) |
Nov 03, 2009 | 7.530 | 7.570 | 7.530 | 7.570 | 1,069 | -0.03(-0.39%) |
Nov 02, 2009 | 7.600 | 7.600 | 7.510 | 7.600 | 11,100 | -0.12(-1.55%) |
Oct 30, 2009 | 8.030 | 8.030 | 7.720 | 7.720 | 899 | -0.25(-3.14%) |
Oct 29, 2009 | 7.970 | 7.970 | 7.970 | 7.970 | 605 | +0.48(+6.41%) |
Oct 28, 2009 | 7.580 | 7.610 | 7.490 | 7.490 | 3,822 | -0.63(-7.76%) |
Oct 27, 2009 | 8.000 | 8.120 | 7.910 | 8.120 | 1,145 | +0.12(+1.50%) |
Oct 26, 2009 | 7.960 | 8.000 | 7.920 | 8.000 | 7,913 | -0.04(-0.50%) |
Oct 23, 2009 | 8.040 | 8.040 | 8.040 | 8.040 | 1,725 | -0.20(-2.43%) |
Oct 22, 2009 | 8.080 | 8.240 | 8.080 | 8.240 | 2,983 | +0.13(+1.60%) |
Oct 21, 2009 | 8.200 | 8.270 | 8.060 | 8.110 | 10,991 | -0.03(-0.37%) |
Oct 20, 2009 | 8.150 | 8.150 | 8.140 | 8.140 | 4,043 | -0.06(-0.73%) |
Oct 19, 2009 | 7.950 | 8.310 | 7.950 | 8.200 | 17,201 | +0.28(+3.54%) |
Oct 16, 2009 | 7.790 | 7.940 | 7.790 | 7.920 | 3,873 | +0.13(+1.67%) |
Oct 15, 2009 | 7.740 | 7.880 | 7.740 | 7.790 | 1,760 | +0.05(+0.65%) |
Oct 14, 2009 | 7.740 | 7.740 | 7.740 | 7.740 | 840 | -0.15(-1.90%) |
Oct 13, 2009 | 7.590 | 7.890 | 7.590 | 7.890 | 4,397 | +0.20(+2.60%) |
Oct 12, 2009 | 7.850 | 7.850 | 7.690 | 7.690 | 3,323 | +0.11(+1.45%) |
Oct 09, 2009 | 7.670 | 7.850 | 7.580 | 7.580 | 9,511 | -0.40(-5.01%) |
Oct 08, 2009 | 7.910 | 7.980 | 7.910 | 7.980 | 3,765 | +0.00(+0.00%) |
Oct 07, 2009 | 7.950 | 7.980 | 7.950 | 7.980 | 3,258 | +0.34(+4.45%) |
Oct 06, 2009 | 7.680 | 7.800 | 7.640 | 7.640 | 2,982 | -0.11(-1.42%) |
Oct 05, 2009 | 7.370 | 7.760 | 7.370 | 7.750 | 1,644 | +0.37(+5.01%) |
Oct 02, 2009 | 7.300 | 7.480 | 7.300 | 7.380 | 10,162 | -0.40(-5.14%) |