Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.400 | 8.331 | 8.331 | 8.331 | 5,419,108 | -0.10(-1.23%) |
Dec 30, 2009 | 8.434 | 8.491 | 8.405 | 8.434 | 3,013,268 | -0.04(-0.47%) |
Dec 29, 2009 | 8.503 | 8.537 | 8.463 | 8.474 | 2,970,507 | -0.03(-0.34%) |
Dec 28, 2009 | 8.509 | 8.509 | 8.451 | 8.503 | 3,249,465 | +0.02(+0.27%) |
Dec 24, 2009 | 8.451 | 8.492 | 8.434 | 8.480 | 2,172,732 | +0.04(+0.48%) |
Dec 23, 2009 | 8.446 | 8.474 | 8.405 | 8.440 | 6,355,622 | +0.00(+0.00%) |
Dec 22, 2009 | 8.440 | 8.468 | 8.394 | 8.440 | 5,174,683 | +0.03(+0.34%) |
Dec 21, 2009 | 8.411 | 8.451 | 8.319 | 8.411 | 7,742,208 | +0.06(+0.69%) |
Dec 18, 2009 | 8.348 | 8.423 | 8.279 | 8.354 | 9,509,873 | +0.05(+0.62%) |
Dec 17, 2009 | 8.342 | 8.397 | 8.273 | 8.302 | 5,425,616 | -0.04(-0.48%) |
Dec 16, 2009 | 8.348 | 8.405 | 8.313 | 8.342 | 8,033,192 | +0.00(+0.00%) |
Dec 15, 2009 | 8.377 | 8.382 | 8.296 | 8.342 | 5,656,063 | -0.02(-0.27%) |
Dec 14, 2009 | 8.377 | 8.394 | 8.348 | 8.365 | 5,362,136 | +0.07(+0.83%) |
Dec 11, 2009 | 8.078 | 8.325 | 8.026 | 8.296 | 8,747,693 | +0.26(+3.21%) |
Dec 10, 2009 | 8.026 | 8.118 | 8.003 | 8.038 | 8,043,941 | +0.06(+0.79%) |
Dec 09, 2009 | 7.975 | 8.003 | 7.910 | 7.975 | 4,489,534 | +0.01(+0.07%) |
Dec 08, 2009 | 7.952 | 8.009 | 7.866 | 7.969 | 4,555,050 | +0.00(+0.00%) |
Dec 07, 2009 | 7.889 | 8.026 | 7.889 | 7.969 | 4,912,539 | +0.06(+0.80%) |
Dec 04, 2009 | 7.980 | 8.026 | 7.785 | 7.906 | 11,425,017 | -0.02(-0.22%) |
Dec 03, 2009 | 7.825 | 7.969 | 7.808 | 7.923 | 7,458,867 | +0.13(+1.62%) |
Dec 02, 2009 | 7.751 | 7.820 | 7.711 | 7.797 | 5,781,953 | +0.06(+0.82%) |
Dec 01, 2009 | 7.676 | 7.751 | 7.653 | 7.734 | 4,532,472 | +0.11(+1.51%) |
Nov 30, 2009 | 7.470 | 7.619 | 7.429 | 7.619 | 6,388,952 | +0.18(+2.39%) |
Nov 27, 2009 | 7.429 | 7.533 | 7.378 | 7.441 | 1,747,468 | -0.13(-1.74%) |
Nov 25, 2009 | 7.498 | 7.579 | 7.464 | 7.573 | 4,593,374 | +0.09(+1.23%) |
Nov 24, 2009 | 7.447 | 7.521 | 7.418 | 7.481 | 5,544,969 | +0.03(+0.39%) |
Nov 23, 2009 | 7.406 | 7.464 | 7.383 | 7.452 | 5,878,232 | +0.12(+1.64%) |
Nov 20, 2009 | 7.286 | 7.349 | 7.257 | 7.332 | 7,185,709 | +0.02(+0.31%) |
Nov 19, 2009 | 7.378 | 7.383 | 7.205 | 7.309 | 11,506,339 | -0.07(-0.93%) |
Nov 18, 2009 | 7.395 | 7.447 | 7.314 | 7.378 | 5,262,497 | -0.02(-0.23%) |
Nov 17, 2009 | 7.401 | 7.464 | 7.360 | 7.395 | 3,693,145 | +0.01(+0.08%) |
Nov 16, 2009 | 7.292 | 7.412 | 7.240 | 7.389 | 6,159,697 | +0.14(+1.90%) |
Nov 13, 2009 | 7.182 | 7.303 | 7.159 | 7.251 | 6,203,821 | +0.10(+1.45%) |
Nov 12, 2009 | 7.217 | 7.286 | 7.136 | 7.148 | 7,099,394 | -0.21(-2.89%) |
Nov 11, 2009 | 7.464 | 7.464 | 7.320 | 7.360 | 7,040,513 | -0.07(-0.93%) |
Nov 10, 2009 | 7.395 | 7.458 | 7.378 | 7.429 | 5,225,020 | +0.03(+0.39%) |
Nov 09, 2009 | 7.355 | 7.406 | 7.314 | 7.401 | 4,884,617 | +0.09(+1.18%) |
Nov 06, 2009 | 7.292 | 7.326 | 7.246 | 7.314 | 4,140,778 | +0.00(+0.00%) |
Nov 05, 2009 | 7.263 | 7.326 | 7.257 | 7.314 | 3,962,977 | +0.09(+1.27%) |
Nov 04, 2009 | 7.194 | 7.326 | 7.171 | 7.223 | 7,360,209 | +0.06(+0.80%) |
Nov 03, 2009 | 7.194 | 7.223 | 7.102 | 7.165 | 8,819,333 | -0.03(-0.48%) |
Nov 02, 2009 | 7.257 | 7.355 | 7.119 | 7.200 | 8,283,736 | -0.03(-0.48%) |
Oct 30, 2009 | 7.200 | 7.320 | 7.182 | 7.234 | 10,931,793 | +0.01(+0.08%) |
Oct 29, 2009 | 7.263 | 7.280 | 7.148 | 7.228 | 10,087,361 | -0.01(-0.08%) |
Oct 28, 2009 | 7.263 | 7.326 | 7.200 | 7.234 | 8,815,979 | -0.06(-0.87%) |
Oct 27, 2009 | 7.314 | 7.372 | 7.263 | 7.297 | 6,506,701 | +0.01(+0.08%) |
Oct 26, 2009 | 7.401 | 7.470 | 7.217 | 7.292 | 5,686,326 | -0.09(-1.17%) |
Oct 23, 2009 | 7.395 | 7.412 | 7.332 | 7.378 | 5,907,884 | -0.09(-1.15%) |
Oct 22, 2009 | 7.326 | 7.481 | 7.309 | 7.464 | 6,540,578 | +0.12(+1.64%) |
Oct 21, 2009 | 7.424 | 7.487 | 7.343 | 7.343 | 6,271,922 | -0.08(-1.08%) |
Oct 20, 2009 | 7.412 | 7.447 | 7.389 | 7.424 | 4,507,875 | -0.09(-1.22%) |
Oct 19, 2009 | 7.429 | 7.561 | 7.378 | 7.515 | 9,637,869 | +0.09(+1.16%) |
Oct 16, 2009 | 7.314 | 7.464 | 7.286 | 7.429 | 5,008,409 | +0.05(+0.70%) |
Oct 15, 2009 | 7.314 | 7.383 | 7.257 | 7.378 | 5,998,714 | +0.07(+0.94%) |
Oct 14, 2009 | 7.303 | 7.360 | 7.223 | 7.309 | 5,751,121 | +0.03(+0.39%) |
Oct 13, 2009 | 7.349 | 7.349 | 7.246 | 7.280 | 4,953,293 | -0.05(-0.70%) |
Oct 12, 2009 | 7.337 | 7.355 | 7.234 | 7.332 | 4,487,119 | +0.06(+0.79%) |
Oct 09, 2009 | 7.200 | 7.286 | 7.177 | 7.274 | 4,485,565 | +0.08(+1.12%) |
Oct 08, 2009 | 7.096 | 7.228 | 7.091 | 7.194 | 6,446,200 | +0.10(+1.46%) |
Oct 07, 2009 | 7.114 | 7.159 | 7.068 | 7.091 | 5,117,314 | -0.02(-0.24%) |
Oct 06, 2009 | 7.085 | 7.154 | 7.039 | 7.108 | 6,839,036 | +0.01(+0.16%) |
Oct 05, 2009 | 7.045 | 7.119 | 6.959 | 7.096 | 5,382,521 | +0.08(+1.15%) |
Oct 02, 2009 | 7.004 | 7.050 | 6.947 | 7.016 | 5,662,927 | -0.04(-0.57%) |