Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.570 | 7.578 | 7.578 | 7.578 | 2,761,182 | +0.05(+0.71%) |
Dec 30, 2009 | 7.541 | 7.574 | 7.499 | 7.524 | 2,216,187 | -0.07(-0.98%) |
Dec 29, 2009 | 7.615 | 7.665 | 7.586 | 7.599 | 2,742,581 | +0.10(+1.27%) |
Dec 28, 2009 | 7.545 | 7.570 | 7.413 | 7.504 | 1,765,869 | -0.04(-0.55%) |
Dec 24, 2009 | 7.537 | 7.561 | 7.512 | 7.545 | 896,482 | +0.01(+0.11%) |
Dec 23, 2009 | 7.499 | 7.582 | 7.499 | 7.537 | 2,504,445 | +0.09(+1.16%) |
Dec 22, 2009 | 7.404 | 7.471 | 7.392 | 7.450 | 2,747,656 | +0.09(+1.24%) |
Dec 21, 2009 | 7.375 | 7.413 | 7.338 | 7.359 | 3,319,767 | +0.08(+1.14%) |
Dec 18, 2009 | 7.206 | 7.297 | 7.156 | 7.276 | 5,851,993 | +0.10(+1.32%) |
Dec 17, 2009 | 7.198 | 7.239 | 7.148 | 7.181 | 4,965,123 | -0.09(-1.19%) |
Dec 16, 2009 | 7.309 | 7.384 | 7.252 | 7.268 | 4,204,185 | -0.02(-0.23%) |
Dec 15, 2009 | 7.206 | 7.347 | 7.206 | 7.285 | 4,586,917 | +0.04(+0.57%) |
Dec 14, 2009 | 7.252 | 7.268 | 7.214 | 7.243 | 3,049,450 | +0.12(+1.68%) |
Dec 11, 2009 | 7.119 | 7.260 | 7.074 | 7.123 | 3,784,332 | +0.07(+1.00%) |
Dec 10, 2009 | 6.888 | 7.103 | 6.888 | 7.053 | 4,776,279 | +0.19(+2.71%) |
Dec 09, 2009 | 6.966 | 6.966 | 6.756 | 6.867 | 4,295,065 | -0.07(-1.07%) |
Dec 08, 2009 | 7.008 | 7.028 | 6.900 | 6.942 | 3,641,861 | -0.13(-1.81%) |
Dec 07, 2009 | 7.049 | 7.148 | 6.975 | 7.070 | 3,584,464 | +0.02(+0.35%) |
Dec 04, 2009 | 7.132 | 7.185 | 6.987 | 7.045 | 5,175,689 | +0.06(+0.83%) |
Dec 03, 2009 | 7.239 | 7.256 | 6.987 | 6.987 | 6,346,990 | -0.28(-3.87%) |
Dec 02, 2009 | 7.392 | 7.392 | 7.214 | 7.268 | 4,506,841 | -0.11(-1.46%) |
Dec 01, 2009 | 7.330 | 7.421 | 7.322 | 7.375 | 4,264,462 | +0.16(+2.23%) |
Nov 30, 2009 | 7.214 | 7.272 | 7.123 | 7.214 | 6,046,885 | +0.06(+0.87%) |
Nov 27, 2009 | 7.107 | 7.223 | 7.057 | 7.152 | 2,175,397 | -0.19(-2.53%) |
Nov 25, 2009 | 7.318 | 7.361 | 7.297 | 7.338 | 2,549,148 | +0.10(+1.31%) |
Nov 24, 2009 | 7.322 | 7.330 | 7.227 | 7.243 | 5,059,801 | -0.10(-1.41%) |
Nov 23, 2009 | 7.454 | 7.454 | 7.285 | 7.347 | 5,641,621 | +0.03(+0.45%) |
Nov 20, 2009 | 7.264 | 7.314 | 7.218 | 7.314 | 5,270,930 | -0.05(-0.62%) |
Nov 19, 2009 | 7.272 | 7.363 | 7.165 | 7.359 | 10,128,936 | -0.50(-6.36%) |
Nov 18, 2009 | 7.900 | 7.962 | 7.801 | 7.859 | 3,381,716 | -0.00(-0.05%) |
Nov 17, 2009 | 7.847 | 7.888 | 7.809 | 7.863 | 3,676,431 | -0.07(-0.89%) |
Nov 16, 2009 | 7.975 | 8.049 | 7.859 | 7.933 | 4,608,314 | +0.03(+0.42%) |
Nov 13, 2009 | 7.958 | 7.987 | 7.871 | 7.900 | 3,402,455 | -0.12(-1.54%) |
Nov 12, 2009 | 8.194 | 8.227 | 7.983 | 8.024 | 4,566,895 | -0.24(-2.90%) |
Nov 11, 2009 | 8.268 | 8.326 | 8.210 | 8.264 | 4,102,114 | +0.10(+1.27%) |
Nov 10, 2009 | 8.156 | 8.264 | 8.127 | 8.161 | 3,645,641 | -0.05(-0.60%) |
Nov 09, 2009 | 8.094 | 8.256 | 8.094 | 8.210 | 5,214,034 | +0.33(+4.20%) |
Nov 06, 2009 | 7.690 | 7.937 | 7.603 | 7.880 | 6,667,935 | +0.33(+4.32%) |
Nov 05, 2009 | 7.809 | 7.896 | 7.491 | 7.553 | 9,413,515 | -0.39(-4.94%) |
Nov 04, 2009 | 8.041 | 8.210 | 7.909 | 7.946 | 7,329,469 | +0.08(+1.00%) |
Nov 03, 2009 | 7.570 | 7.867 | 7.561 | 7.867 | 6,129,350 | +0.14(+1.76%) |
Nov 02, 2009 | 7.768 | 7.842 | 7.537 | 7.731 | 8,534,518 | +0.05(+0.65%) |
Oct 30, 2009 | 7.929 | 7.929 | 7.508 | 7.681 | 12,042,059 | -0.34(-4.22%) |
Oct 29, 2009 | 7.818 | 8.028 | 7.776 | 8.020 | 6,878,202 | +0.35(+4.52%) |
Oct 28, 2009 | 7.983 | 8.004 | 7.636 | 7.673 | 10,415,960 | -0.40(-4.96%) |
Oct 27, 2009 | 8.334 | 8.417 | 8.049 | 8.074 | 10,626,240 | -0.24(-2.88%) |
Oct 26, 2009 | 8.528 | 8.586 | 8.231 | 8.313 | 6,211,700 | -0.23(-2.66%) |
Oct 23, 2009 | 8.623 | 8.640 | 8.495 | 8.541 | 5,184,464 | -0.26(-2.96%) |
Oct 22, 2009 | 8.648 | 8.834 | 8.545 | 8.801 | 4,558,780 | +0.17(+1.91%) |
Oct 21, 2009 | 8.735 | 8.855 | 8.619 | 8.636 | 7,450,311 | -0.15(-1.74%) |
Oct 20, 2009 | 8.768 | 8.818 | 8.760 | 8.789 | 5,027,169 | -0.19(-2.12%) |
Oct 19, 2009 | 8.784 | 9.008 | 8.760 | 8.979 | 4,657,402 | +0.21(+2.36%) |
Oct 16, 2009 | 8.739 | 8.826 | 8.685 | 8.772 | 4,589,630 | -0.11(-1.21%) |
Oct 15, 2009 | 8.966 | 9.037 | 8.838 | 8.880 | 6,514,900 | -0.18(-1.96%) |
Oct 14, 2009 | 9.061 | 9.070 | 8.968 | 9.057 | 5,791,559 | +0.22(+2.53%) |
Oct 13, 2009 | 8.979 | 9.008 | 8.789 | 8.834 | 4,207,285 | -0.05(-0.60%) |
Oct 12, 2009 | 8.929 | 9.003 | 8.863 | 8.888 | 2,037,948 | -0.02(-0.19%) |
Oct 09, 2009 | 8.921 | 9.003 | 8.859 | 8.904 | 3,614,356 | -0.02(-0.19%) |
Oct 08, 2009 | 8.896 | 8.987 | 8.842 | 8.921 | 5,535,739 | +0.14(+1.65%) |
Oct 07, 2009 | 8.718 | 8.822 | 8.632 | 8.776 | 4,597,430 | +0.03(+0.38%) |
Oct 06, 2009 | 8.603 | 8.983 | 8.560 | 8.743 | 9,948,970 | +0.31(+3.73%) |
Oct 05, 2009 | 8.276 | 8.520 | 8.276 | 8.429 | 7,107,299 | +0.19(+2.26%) |
Oct 02, 2009 | 8.194 | 8.433 | 8.165 | 8.243 | 6,644,621 | -0.10(-1.14%) |