Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.494 | 7.660 | 7.660 | 7.660 | 102,936 | +0.16(+2.09%) |
Dec 30, 2009 | 7.383 | 7.512 | 7.134 | 7.503 | 101,095 | +0.10(+1.37%) |
Dec 29, 2009 | 7.383 | 7.429 | 7.328 | 7.402 | 53,773 | +0.05(+0.63%) |
Dec 28, 2009 | 7.383 | 7.457 | 7.236 | 7.355 | 101,828 | +0.00(+0.00%) |
Dec 24, 2009 | 7.365 | 7.439 | 7.282 | 7.355 | 43,930 | -0.01(-0.13%) |
Dec 23, 2009 | 7.263 | 7.429 | 7.171 | 7.365 | 87,557 | +0.16(+2.18%) |
Dec 22, 2009 | 7.272 | 7.300 | 7.023 | 7.208 | 87,703 | +0.00(+0.00%) |
Dec 21, 2009 | 7.383 | 7.429 | 7.060 | 7.208 | 77,739 | -0.18(-2.37%) |
Dec 18, 2009 | 7.309 | 7.439 | 7.079 | 7.383 | 442,548 | +0.16(+2.17%) |
Dec 17, 2009 | 6.996 | 7.291 | 6.885 | 7.226 | 119,107 | +0.17(+2.35%) |
Dec 16, 2009 | 7.162 | 7.355 | 6.986 | 7.060 | 74,491 | -0.08(-1.16%) |
Dec 15, 2009 | 7.060 | 7.374 | 7.005 | 7.143 | 165,040 | +0.06(+0.91%) |
Dec 14, 2009 | 6.885 | 7.106 | 6.880 | 7.079 | 82,766 | +0.30(+4.35%) |
Dec 11, 2009 | 6.700 | 6.876 | 6.599 | 6.783 | 68,043 | +0.10(+1.52%) |
Dec 10, 2009 | 7.254 | 7.355 | 6.608 | 6.682 | 84,017 | -0.54(-7.54%) |
Dec 09, 2009 | 7.199 | 7.374 | 7.032 | 7.226 | 70,173 | +0.06(+0.77%) |
Dec 08, 2009 | 7.226 | 7.383 | 7.079 | 7.171 | 50,384 | -0.18(-2.39%) |
Dec 07, 2009 | 7.365 | 7.402 | 7.152 | 7.346 | 95,518 | -0.01(-0.13%) |
Dec 04, 2009 | 7.319 | 7.512 | 7.069 | 7.355 | 101,649 | +0.19(+2.71%) |
Dec 03, 2009 | 7.605 | 7.614 | 7.097 | 7.162 | 91,249 | -0.40(-5.25%) |
Dec 02, 2009 | 6.986 | 7.642 | 6.949 | 7.559 | 145,511 | +0.56(+8.05%) |
Dec 01, 2009 | 6.876 | 7.060 | 6.829 | 6.996 | 172,302 | +0.21(+3.13%) |
Nov 30, 2009 | 6.553 | 6.829 | 6.433 | 6.783 | 273,975 | +0.25(+3.81%) |
Nov 27, 2009 | 6.506 | 6.599 | 6.460 | 6.534 | 45,610 | -0.08(-1.26%) |
Nov 25, 2009 | 6.599 | 6.793 | 6.599 | 6.617 | 63,882 | +0.09(+1.41%) |
Nov 24, 2009 | 6.553 | 6.645 | 6.451 | 6.525 | 147,907 | -0.04(-0.56%) |
Nov 23, 2009 | 6.589 | 6.783 | 6.506 | 6.562 | 191,855 | +0.03(+0.42%) |
Nov 20, 2009 | 6.497 | 6.599 | 6.433 | 6.534 | 113,579 | -0.03(-0.42%) |
Nov 19, 2009 | 6.746 | 6.783 | 6.562 | 6.562 | 133,702 | -0.22(-3.27%) |
Nov 18, 2009 | 6.783 | 6.811 | 6.737 | 6.783 | 100,055 | -0.03(-0.41%) |
Nov 17, 2009 | 6.737 | 6.894 | 6.691 | 6.811 | 66,077 | +0.04(+0.55%) |
Nov 16, 2009 | 6.737 | 6.783 | 6.682 | 6.774 | 92,979 | +0.07(+1.10%) |
Nov 13, 2009 | 6.663 | 6.728 | 6.645 | 6.700 | 78,585 | +0.03(+0.41%) |
Nov 12, 2009 | 6.774 | 6.793 | 6.626 | 6.673 | 114,836 | -0.09(-1.36%) |
Nov 11, 2009 | 7.051 | 7.106 | 6.756 | 6.765 | 103,488 | -0.30(-4.31%) |
Nov 10, 2009 | 7.032 | 7.106 | 6.931 | 7.069 | 50,653 | -0.01(-0.13%) |
Nov 09, 2009 | 7.383 | 7.466 | 7.042 | 7.079 | 73,785 | -0.31(-4.24%) |
Nov 06, 2009 | 7.106 | 7.429 | 7.106 | 7.392 | 134,110 | +0.27(+3.76%) |
Nov 05, 2009 | 6.811 | 7.374 | 6.811 | 7.125 | 215,912 | +0.36(+5.32%) |
Nov 04, 2009 | 7.402 | 7.688 | 6.691 | 6.765 | 281,584 | -0.74(-9.84%) |
Nov 03, 2009 | 7.549 | 7.632 | 7.342 | 7.503 | 186,674 | -0.11(-1.45%) |
Nov 02, 2009 | 7.660 | 7.660 | 7.272 | 7.614 | 176,126 | -0.05(-0.60%) |
Oct 30, 2009 | 7.586 | 7.725 | 7.420 | 7.660 | 104,893 | +0.01(+0.12%) |
Oct 29, 2009 | 7.559 | 7.688 | 7.415 | 7.651 | 77,315 | +0.16(+2.09%) |
Oct 28, 2009 | 7.651 | 7.651 | 7.392 | 7.494 | 163,195 | -0.17(-2.17%) |
Oct 27, 2009 | 7.586 | 7.706 | 7.475 | 7.660 | 70,569 | +0.08(+1.10%) |
Oct 26, 2009 | 7.614 | 7.762 | 7.411 | 7.577 | 70,896 | -0.05(-0.61%) |
Oct 23, 2009 | 7.568 | 7.642 | 7.531 | 7.623 | 70,680 | -0.08(-1.08%) |
Oct 22, 2009 | 7.540 | 7.734 | 7.503 | 7.706 | 85,381 | +0.13(+1.71%) |
Oct 21, 2009 | 7.614 | 7.757 | 7.531 | 7.577 | 80,848 | -0.04(-0.48%) |
Oct 20, 2009 | 7.457 | 7.706 | 7.429 | 7.614 | 56,368 | -0.12(-1.55%) |
Oct 19, 2009 | 7.595 | 7.845 | 7.475 | 7.734 | 72,352 | +0.13(+1.70%) |
Oct 16, 2009 | 7.623 | 7.642 | 7.512 | 7.605 | 59,838 | -0.06(-0.84%) |
Oct 15, 2009 | 7.614 | 7.678 | 7.476 | 7.669 | 90,128 | +0.01(+0.12%) |
Oct 14, 2009 | 7.475 | 7.743 | 7.383 | 7.660 | 134,471 | +0.23(+3.11%) |
Oct 13, 2009 | 7.383 | 7.485 | 7.346 | 7.429 | 90,218 | +0.00(+0.00%) |
Oct 12, 2009 | 7.582 | 7.595 | 7.383 | 7.429 | 78,524 | -0.13(-1.71%) |
Oct 09, 2009 | 7.577 | 7.651 | 7.439 | 7.559 | 97,163 | -0.08(-1.09%) |
Oct 08, 2009 | 7.789 | 7.983 | 7.642 | 7.642 | 151,977 | -0.11(-1.43%) |
Oct 07, 2009 | 7.725 | 7.752 | 7.660 | 7.752 | 60,973 | -0.01(-0.12%) |
Oct 06, 2009 | 7.706 | 7.854 | 7.632 | 7.762 | 58,418 | +0.08(+1.08%) |
Oct 05, 2009 | 7.780 | 7.817 | 7.568 | 7.678 | 58,314 | -0.03(-0.36%) |
Oct 02, 2009 | 7.522 | 7.798 | 7.485 | 7.706 | 96,282 | +0.13(+1.71%) |