Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.889 | 7.518 | 7.518 | 7.518 | 258,597 | -0.35(-4.48%) |
Dec 30, 2009 | 7.774 | 7.889 | 7.585 | 7.871 | 285,195 | +0.03(+0.39%) |
Dec 29, 2009 | 7.810 | 7.853 | 7.719 | 7.841 | 124,771 | +0.08(+1.02%) |
Dec 28, 2009 | 7.725 | 7.780 | 7.689 | 7.762 | 172,563 | +0.09(+1.19%) |
Dec 24, 2009 | 7.567 | 7.677 | 7.494 | 7.670 | 53,000 | +0.12(+1.61%) |
Dec 23, 2009 | 7.634 | 7.725 | 7.421 | 7.549 | 231,299 | -0.01(-0.08%) |
Dec 22, 2009 | 7.500 | 7.585 | 7.372 | 7.555 | 352,279 | +0.05(+0.65%) |
Dec 21, 2009 | 7.537 | 7.604 | 7.305 | 7.506 | 347,524 | +0.00(+0.00%) |
Dec 18, 2009 | 7.324 | 7.531 | 7.068 | 7.506 | 895,379 | +0.29(+3.96%) |
Dec 17, 2009 | 6.594 | 7.226 | 6.539 | 7.220 | 646,769 | +0.51(+7.62%) |
Dec 16, 2009 | 7.050 | 7.062 | 6.667 | 6.709 | 666,283 | -0.28(-4.00%) |
Dec 15, 2009 | 7.080 | 7.080 | 6.855 | 6.989 | 434,897 | -0.10(-1.37%) |
Dec 14, 2009 | 6.947 | 7.105 | 6.916 | 7.086 | 315,426 | +0.04(+0.60%) |
Dec 11, 2009 | 7.050 | 7.226 | 6.983 | 7.044 | 157,242 | +0.03(+0.43%) |
Dec 10, 2009 | 7.318 | 7.403 | 6.989 | 7.013 | 494,509 | -0.28(-3.84%) |
Dec 09, 2009 | 7.372 | 7.378 | 7.004 | 7.293 | 349,241 | -0.07(-0.91%) |
Dec 08, 2009 | 7.293 | 7.451 | 7.111 | 7.360 | 396,681 | +0.01(+0.17%) |
Dec 07, 2009 | 7.281 | 7.506 | 7.220 | 7.348 | 264,583 | +0.04(+0.58%) |
Dec 04, 2009 | 7.482 | 7.524 | 7.032 | 7.305 | 877,950 | -0.21(-2.75%) |
Dec 03, 2009 | 7.908 | 7.962 | 7.470 | 7.512 | 496,146 | -0.66(-8.11%) |
Dec 02, 2009 | 7.774 | 8.352 | 7.737 | 8.175 | 565,803 | +0.43(+5.49%) |
Dec 01, 2009 | 7.470 | 7.920 | 7.348 | 7.750 | 1,079,761 | +0.40(+5.38%) |
Nov 30, 2009 | 7.287 | 7.427 | 6.965 | 7.354 | 478,857 | +0.07(+0.92%) |
Nov 27, 2009 | 7.439 | 7.567 | 7.232 | 7.287 | 160,302 | -0.51(-6.55%) |
Nov 25, 2009 | 8.035 | 8.035 | 7.570 | 7.798 | 318,743 | -0.21(-2.58%) |
Nov 24, 2009 | 7.737 | 8.181 | 7.704 | 8.005 | 588,424 | +0.24(+3.05%) |
Nov 23, 2009 | 7.549 | 7.847 | 7.464 | 7.768 | 401,360 | +0.40(+5.45%) |
Nov 20, 2009 | 7.220 | 7.488 | 7.184 | 7.366 | 364,235 | +0.09(+1.25%) |
Nov 19, 2009 | 7.439 | 7.476 | 6.782 | 7.275 | 429,087 | -0.23(-3.08%) |
Nov 18, 2009 | 7.409 | 7.543 | 7.306 | 7.506 | 317,487 | +0.12(+1.65%) |
Nov 17, 2009 | 7.415 | 7.439 | 7.239 | 7.385 | 248,677 | -0.06(-0.82%) |
Nov 16, 2009 | 7.299 | 7.543 | 7.299 | 7.445 | 291,320 | +0.26(+3.55%) |
Nov 13, 2009 | 7.068 | 7.366 | 6.940 | 7.190 | 293,732 | +0.01(+0.08%) |
Nov 12, 2009 | 7.573 | 7.798 | 7.172 | 7.184 | 247,168 | -0.40(-5.22%) |
Nov 11, 2009 | 7.409 | 7.750 | 7.409 | 7.579 | 373,351 | +0.30(+4.09%) |
Nov 10, 2009 | 7.293 | 7.695 | 7.226 | 7.281 | 373,524 | -0.09(-1.24%) |
Nov 09, 2009 | 7.385 | 7.518 | 7.208 | 7.372 | 281,767 | +0.06(+0.83%) |
Nov 06, 2009 | 7.433 | 7.591 | 7.032 | 7.312 | 244,912 | -0.22(-2.91%) |
Nov 05, 2009 | 7.281 | 7.579 | 7.153 | 7.531 | 340,089 | +0.37(+5.18%) |
Nov 04, 2009 | 7.293 | 7.293 | 6.940 | 7.159 | 357,327 | -0.05(-0.76%) |
Nov 03, 2009 | 6.971 | 7.245 | 6.959 | 7.214 | 231,754 | +0.18(+2.51%) |
Nov 02, 2009 | 7.220 | 7.287 | 6.874 | 7.038 | 303,343 | -0.14(-1.95%) |
Oct 30, 2009 | 7.257 | 7.305 | 7.099 | 7.178 | 392,426 | -0.13(-1.83%) |
Oct 29, 2009 | 7.293 | 7.366 | 7.044 | 7.312 | 275,341 | +0.10(+1.35%) |
Oct 28, 2009 | 7.597 | 7.737 | 7.062 | 7.214 | 262,531 | -0.36(-4.82%) |
Oct 27, 2009 | 7.883 | 8.151 | 7.561 | 7.579 | 331,147 | -0.29(-3.71%) |
Oct 26, 2009 | 7.822 | 8.248 | 7.822 | 7.871 | 358,230 | +0.09(+1.09%) |
Oct 23, 2009 | 8.102 | 8.114 | 7.780 | 7.786 | 450,200 | -0.70(-8.24%) |
Oct 22, 2009 | 8.072 | 8.619 | 8.023 | 8.486 | 225,443 | +0.38(+4.65%) |
Oct 21, 2009 | 8.090 | 8.589 | 8.072 | 8.108 | 548,030 | +0.01(+0.15%) |
Oct 20, 2009 | 8.303 | 8.309 | 8.090 | 8.096 | 380,253 | -0.17(-2.06%) |
Oct 19, 2009 | 8.200 | 8.364 | 8.066 | 8.267 | 198,925 | +0.13(+1.65%) |
Oct 16, 2009 | 8.078 | 8.254 | 8.011 | 8.133 | 246,101 | +0.00(+0.00%) |
Oct 15, 2009 | 7.999 | 8.303 | 7.999 | 8.133 | 368,155 | +0.04(+0.45%) |
Oct 14, 2009 | 8.090 | 8.114 | 7.877 | 8.096 | 136,144 | +0.16(+1.99%) |
Oct 13, 2009 | 7.993 | 7.993 | 7.768 | 7.938 | 193,494 | -0.07(-0.84%) |
Oct 12, 2009 | 8.005 | 8.260 | 7.896 | 8.005 | 203,011 | -0.16(-1.94%) |
Oct 09, 2009 | 7.993 | 8.194 | 7.920 | 8.163 | 174,220 | +0.19(+2.36%) |
Oct 08, 2009 | 7.865 | 8.242 | 7.585 | 7.975 | 423,754 | +0.16(+2.02%) |
Oct 07, 2009 | 7.810 | 7.956 | 7.731 | 7.816 | 147,515 | -0.06(-0.77%) |
Oct 06, 2009 | 7.756 | 7.993 | 7.537 | 7.877 | 220,582 | +0.17(+2.21%) |
Oct 05, 2009 | 7.585 | 7.822 | 7.372 | 7.707 | 249,571 | +0.19(+2.51%) |
Oct 02, 2009 | 7.555 | 7.719 | 7.360 | 7.518 | 221,872 | -0.15(-1.98%) |