Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.780 | 7.664 | 7.664 | 7.664 | 183,498 | -0.16(-1.99%) |
Dec 30, 2009 | 7.755 | 7.820 | 7.639 | 7.820 | 149,822 | +0.04(+0.52%) |
Dec 29, 2009 | 7.825 | 7.885 | 7.719 | 7.780 | 124,103 | -0.05(-0.58%) |
Dec 28, 2009 | 7.634 | 7.825 | 7.634 | 7.825 | 116,649 | +0.23(+3.04%) |
Dec 24, 2009 | 7.684 | 7.704 | 7.584 | 7.594 | 125,472 | -0.03(-0.40%) |
Dec 23, 2009 | 7.669 | 7.745 | 7.591 | 7.624 | 237,706 | -0.04(-0.46%) |
Dec 22, 2009 | 7.825 | 7.860 | 7.574 | 7.659 | 200,786 | -0.18(-2.24%) |
Dec 21, 2009 | 7.739 | 7.930 | 7.654 | 7.835 | 301,730 | +0.10(+1.23%) |
Dec 18, 2009 | 7.594 | 7.739 | 7.383 | 7.739 | 911,298 | +0.18(+2.39%) |
Dec 17, 2009 | 7.504 | 7.599 | 7.253 | 7.559 | 341,944 | +0.12(+1.55%) |
Dec 16, 2009 | 7.489 | 7.574 | 7.323 | 7.443 | 183,334 | +0.04(+0.47%) |
Dec 15, 2009 | 7.599 | 7.599 | 7.398 | 7.408 | 256,253 | -0.19(-2.51%) |
Dec 14, 2009 | 7.453 | 7.604 | 7.423 | 7.599 | 113,420 | +0.18(+2.37%) |
Dec 11, 2009 | 7.398 | 7.473 | 7.323 | 7.423 | 106,476 | +0.08(+1.02%) |
Dec 10, 2009 | 7.564 | 7.579 | 7.303 | 7.348 | 157,784 | -0.17(-2.20%) |
Dec 09, 2009 | 7.443 | 7.579 | 7.388 | 7.514 | 170,222 | +0.10(+1.29%) |
Dec 08, 2009 | 7.303 | 7.549 | 7.303 | 7.418 | 217,948 | +0.03(+0.41%) |
Dec 07, 2009 | 7.609 | 7.649 | 7.378 | 7.388 | 108,618 | -0.26(-3.35%) |
Dec 04, 2009 | 7.283 | 7.654 | 7.283 | 7.644 | 252,514 | +0.46(+6.35%) |
Dec 03, 2009 | 7.313 | 7.489 | 7.152 | 7.187 | 198,988 | -0.08(-1.04%) |
Dec 02, 2009 | 7.057 | 7.383 | 7.037 | 7.263 | 240,569 | +0.21(+2.92%) |
Dec 01, 2009 | 6.926 | 7.243 | 6.816 | 7.057 | 601,483 | +0.17(+2.48%) |
Nov 30, 2009 | 6.876 | 7.052 | 6.826 | 6.886 | 817,206 | +0.00(+0.00%) |
Nov 27, 2009 | 7.057 | 7.117 | 6.881 | 6.886 | 67,165 | -0.34(-4.66%) |
Nov 25, 2009 | 7.363 | 7.373 | 7.122 | 7.223 | 126,872 | -0.13(-1.71%) |
Nov 24, 2009 | 7.268 | 7.378 | 7.228 | 7.348 | 68,448 | +0.07(+0.90%) |
Nov 23, 2009 | 7.338 | 7.353 | 7.238 | 7.283 | 167,407 | +0.04(+0.48%) |
Nov 20, 2009 | 7.152 | 7.278 | 7.102 | 7.248 | 151,092 | +0.05(+0.70%) |
Nov 19, 2009 | 7.484 | 7.484 | 7.197 | 7.197 | 126,197 | -0.33(-4.34%) |
Nov 18, 2009 | 7.448 | 7.584 | 7.353 | 7.524 | 167,039 | +0.08(+1.01%) |
Nov 17, 2009 | 7.619 | 7.654 | 7.397 | 7.448 | 182,577 | -0.22(-2.88%) |
Nov 16, 2009 | 7.298 | 7.755 | 7.293 | 7.669 | 121,302 | +0.41(+5.67%) |
Nov 13, 2009 | 7.258 | 7.303 | 7.177 | 7.258 | 76,698 | +0.03(+0.35%) |
Nov 12, 2009 | 7.438 | 7.539 | 7.207 | 7.233 | 93,942 | -0.24(-3.22%) |
Nov 11, 2009 | 7.433 | 7.504 | 7.268 | 7.473 | 92,699 | +0.13(+1.78%) |
Nov 10, 2009 | 7.413 | 7.458 | 7.238 | 7.343 | 77,573 | -0.04(-0.54%) |
Nov 09, 2009 | 7.253 | 7.383 | 7.228 | 7.383 | 121,511 | +0.17(+2.37%) |
Nov 06, 2009 | 7.293 | 7.358 | 7.177 | 7.212 | 79,238 | -0.14(-1.91%) |
Nov 05, 2009 | 7.318 | 7.418 | 7.233 | 7.353 | 94,885 | +0.12(+1.67%) |
Nov 04, 2009 | 7.554 | 7.559 | 7.212 | 7.233 | 149,356 | -0.31(-4.06%) |
Nov 03, 2009 | 7.378 | 7.564 | 7.258 | 7.539 | 129,827 | +0.13(+1.69%) |
Nov 02, 2009 | 7.413 | 7.519 | 7.233 | 7.413 | 108,359 | +0.00(+0.00%) |
Oct 30, 2009 | 7.559 | 7.559 | 7.348 | 7.413 | 202,724 | -0.12(-1.60%) |
Oct 29, 2009 | 7.810 | 7.825 | 7.403 | 7.534 | 203,115 | -0.27(-3.47%) |
Oct 28, 2009 | 8.016 | 8.031 | 7.805 | 7.805 | 241,918 | -0.21(-2.63%) |
Oct 27, 2009 | 7.960 | 8.131 | 7.925 | 8.016 | 208,301 | +0.07(+0.88%) |
Oct 26, 2009 | 7.734 | 7.980 | 7.719 | 7.945 | 188,746 | +0.24(+3.13%) |
Oct 23, 2009 | 7.704 | 7.745 | 7.654 | 7.704 | 246,347 | +0.05(+0.59%) |
Oct 22, 2009 | 7.403 | 7.729 | 7.278 | 7.659 | 87,403 | +0.24(+3.25%) |
Oct 21, 2009 | 7.554 | 7.714 | 7.403 | 7.418 | 278,150 | -0.14(-1.86%) |
Oct 20, 2009 | 7.529 | 7.609 | 7.473 | 7.559 | 227,228 | -0.24(-3.03%) |
Oct 19, 2009 | 7.624 | 7.905 | 7.624 | 7.795 | 62,598 | +0.17(+2.24%) |
Oct 16, 2009 | 7.770 | 7.815 | 7.609 | 7.624 | 93,068 | -0.19(-2.44%) |
Oct 15, 2009 | 7.760 | 7.880 | 7.714 | 7.815 | 93,825 | -0.03(-0.32%) |
Oct 14, 2009 | 7.955 | 7.955 | 7.745 | 7.840 | 220,058 | +0.01(+0.08%) |
Oct 13, 2009 | 7.790 | 7.895 | 7.714 | 7.833 | 151,367 | +0.01(+0.11%) |
Oct 12, 2009 | 7.925 | 7.930 | 7.790 | 7.825 | 51,162 | -0.04(-0.51%) |
Oct 09, 2009 | 7.554 | 7.905 | 7.534 | 7.865 | 157,364 | +0.31(+4.12%) |
Oct 08, 2009 | 7.709 | 7.709 | 7.554 | 7.554 | 142,939 | -0.08(-0.99%) |
Oct 07, 2009 | 7.529 | 7.719 | 7.529 | 7.629 | 234,018 | +0.05(+0.60%) |
Oct 06, 2009 | 7.408 | 7.609 | 7.383 | 7.584 | 360,700 | +0.19(+2.51%) |
Oct 05, 2009 | 7.258 | 7.448 | 7.172 | 7.398 | 133,993 | +0.25(+3.51%) |
Oct 02, 2009 | 7.067 | 7.303 | 7.032 | 7.147 | 145,330 | -0.02(-0.21%) |