Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.574 | 7.583 | 7.583 | 7.583 | 2,759,482 | +0.05(+0.71%) |
Dec 30, 2009 | 7.545 | 7.578 | 7.504 | 7.529 | 2,214,822 | -0.07(-0.98%) |
Dec 29, 2009 | 7.620 | 7.669 | 7.591 | 7.603 | 2,740,892 | +0.10(+1.27%) |
Dec 28, 2009 | 7.550 | 7.574 | 7.417 | 7.508 | 1,764,781 | -0.04(-0.55%) |
Dec 24, 2009 | 7.541 | 7.566 | 7.516 | 7.550 | 895,930 | +0.01(+0.11%) |
Dec 23, 2009 | 7.504 | 7.587 | 7.504 | 7.541 | 2,502,902 | +0.09(+1.16%) |
Dec 22, 2009 | 7.409 | 7.475 | 7.397 | 7.454 | 2,745,964 | +0.09(+1.24%) |
Dec 21, 2009 | 7.380 | 7.417 | 7.343 | 7.363 | 3,317,722 | +0.08(+1.14%) |
Dec 18, 2009 | 7.211 | 7.301 | 7.161 | 7.281 | 5,848,389 | +0.10(+1.32%) |
Dec 17, 2009 | 7.202 | 7.244 | 7.153 | 7.186 | 4,962,066 | -0.09(-1.19%) |
Dec 16, 2009 | 7.314 | 7.388 | 7.256 | 7.273 | 4,201,596 | -0.02(-0.23%) |
Dec 15, 2009 | 7.211 | 7.351 | 7.211 | 7.289 | 4,584,092 | +0.04(+0.57%) |
Dec 14, 2009 | 7.256 | 7.273 | 7.219 | 7.248 | 3,047,572 | +0.12(+1.68%) |
Dec 11, 2009 | 7.124 | 7.264 | 7.078 | 7.128 | 3,782,002 | +0.07(+1.00%) |
Dec 10, 2009 | 6.892 | 7.107 | 6.892 | 7.058 | 4,773,338 | +0.19(+2.71%) |
Dec 09, 2009 | 6.971 | 6.971 | 6.760 | 6.871 | 4,292,420 | -0.07(-1.07%) |
Dec 08, 2009 | 7.012 | 7.033 | 6.905 | 6.946 | 3,639,618 | -0.13(-1.81%) |
Dec 07, 2009 | 7.053 | 7.153 | 6.979 | 7.074 | 3,582,257 | +0.02(+0.35%) |
Dec 04, 2009 | 7.136 | 7.190 | 6.991 | 7.049 | 5,172,501 | +0.06(+0.83%) |
Dec 03, 2009 | 7.244 | 7.260 | 6.991 | 6.991 | 6,343,081 | -0.28(-3.87%) |
Dec 02, 2009 | 7.397 | 7.397 | 7.219 | 7.273 | 4,504,065 | -0.11(-1.46%) |
Dec 01, 2009 | 7.335 | 7.426 | 7.326 | 7.380 | 4,261,836 | +0.16(+2.23%) |
Nov 30, 2009 | 7.219 | 7.277 | 7.128 | 7.219 | 6,043,162 | +0.06(+0.87%) |
Nov 27, 2009 | 7.111 | 7.227 | 7.062 | 7.157 | 2,174,057 | -0.19(-2.53%) |
Nov 25, 2009 | 7.322 | 7.366 | 7.302 | 7.343 | 2,547,578 | +0.10(+1.31%) |
Nov 24, 2009 | 7.326 | 7.335 | 7.231 | 7.248 | 5,056,685 | -0.10(-1.41%) |
Nov 23, 2009 | 7.459 | 7.459 | 7.289 | 7.351 | 5,638,147 | +0.03(+0.45%) |
Nov 20, 2009 | 7.268 | 7.318 | 7.223 | 7.318 | 5,267,684 | -0.05(-0.62%) |
Nov 19, 2009 | 7.277 | 7.368 | 7.169 | 7.363 | 10,122,699 | -0.50(-6.36%) |
Nov 18, 2009 | 7.905 | 7.967 | 7.806 | 7.864 | 3,379,634 | -0.00(-0.05%) |
Nov 17, 2009 | 7.851 | 7.893 | 7.814 | 7.868 | 3,674,167 | -0.07(-0.89%) |
Nov 16, 2009 | 7.980 | 8.054 | 7.864 | 7.938 | 4,605,476 | +0.03(+0.42%) |
Nov 13, 2009 | 7.963 | 7.992 | 7.876 | 7.905 | 3,400,359 | -0.12(-1.54%) |
Nov 12, 2009 | 8.199 | 8.232 | 7.988 | 8.029 | 4,564,083 | -0.24(-2.90%) |
Nov 11, 2009 | 8.273 | 8.331 | 8.215 | 8.269 | 4,099,588 | +0.10(+1.27%) |
Nov 10, 2009 | 8.161 | 8.269 | 8.133 | 8.166 | 3,643,396 | -0.05(-0.60%) |
Nov 09, 2009 | 8.099 | 8.261 | 8.099 | 8.215 | 5,210,823 | +0.33(+4.19%) |
Nov 06, 2009 | 7.694 | 7.942 | 7.607 | 7.884 | 6,663,829 | +0.33(+4.32%) |
Nov 05, 2009 | 7.814 | 7.901 | 7.496 | 7.558 | 9,407,718 | -0.39(-4.94%) |
Nov 04, 2009 | 8.046 | 8.215 | 7.913 | 7.951 | 7,324,955 | +0.08(+1.00%) |
Nov 03, 2009 | 7.574 | 7.872 | 7.566 | 7.872 | 6,125,576 | +0.14(+1.76%) |
Nov 02, 2009 | 7.773 | 7.847 | 7.541 | 7.736 | 8,529,262 | +0.05(+0.65%) |
Oct 30, 2009 | 7.934 | 7.934 | 7.512 | 7.686 | 12,034,644 | -0.34(-4.22%) |
Oct 29, 2009 | 7.822 | 8.033 | 7.781 | 8.025 | 6,873,967 | +0.35(+4.52%) |
Oct 28, 2009 | 7.988 | 8.008 | 7.641 | 7.678 | 10,409,546 | -0.40(-4.96%) |
Oct 27, 2009 | 8.339 | 8.422 | 8.054 | 8.079 | 10,619,696 | -0.24(-2.88%) |
Oct 26, 2009 | 8.534 | 8.591 | 8.236 | 8.319 | 6,207,874 | -0.23(-2.66%) |
Oct 23, 2009 | 8.629 | 8.645 | 8.500 | 8.546 | 5,181,272 | -0.26(-2.96%) |
Oct 22, 2009 | 8.653 | 8.839 | 8.550 | 8.806 | 4,555,973 | +0.17(+1.91%) |
Oct 21, 2009 | 8.740 | 8.860 | 8.625 | 8.641 | 7,445,723 | -0.15(-1.74%) |
Oct 20, 2009 | 8.773 | 8.823 | 8.765 | 8.794 | 5,024,074 | -0.19(-2.12%) |
Oct 19, 2009 | 8.790 | 9.013 | 8.765 | 8.984 | 4,654,534 | +0.21(+2.36%) |
Oct 16, 2009 | 8.744 | 8.831 | 8.691 | 8.777 | 4,586,804 | -0.11(-1.21%) |
Oct 15, 2009 | 8.972 | 9.042 | 8.844 | 8.885 | 6,510,888 | -0.18(-1.96%) |
Oct 14, 2009 | 9.067 | 9.075 | 8.974 | 9.063 | 5,787,992 | +0.22(+2.53%) |
Oct 13, 2009 | 8.984 | 9.013 | 8.794 | 8.839 | 4,204,694 | -0.05(-0.60%) |
Oct 12, 2009 | 8.935 | 9.009 | 8.868 | 8.893 | 2,036,693 | -0.02(-0.19%) |
Oct 09, 2009 | 8.926 | 9.009 | 8.864 | 8.910 | 3,612,130 | -0.02(-0.19%) |
Oct 08, 2009 | 8.902 | 8.992 | 8.848 | 8.926 | 5,532,330 | +0.14(+1.65%) |
Oct 07, 2009 | 8.724 | 8.827 | 8.637 | 8.782 | 4,594,599 | +0.03(+0.38%) |
Oct 06, 2009 | 8.608 | 8.988 | 8.565 | 8.749 | 9,942,843 | +0.31(+3.73%) |
Oct 05, 2009 | 8.281 | 8.525 | 8.281 | 8.434 | 7,102,922 | +0.19(+2.26%) |
Oct 02, 2009 | 8.199 | 8.438 | 8.170 | 8.248 | 6,640,529 | -0.10(-1.14%) |