Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.760 | 7.636 | 7.636 | 7.636 | 139,492 | -0.12(-1.60%) |
Dec 30, 2009 | 7.818 | 8.000 | 7.596 | 7.760 | 327,360 | -0.13(-1.69%) |
Dec 29, 2009 | 7.894 | 7.920 | 7.832 | 7.894 | 114,066 | +0.00(+0.06%) |
Dec 28, 2009 | 7.832 | 7.920 | 7.825 | 7.889 | 135,319 | +0.05(+0.62%) |
Dec 24, 2009 | 7.832 | 7.845 | 7.676 | 7.840 | 127,969 | +0.04(+0.57%) |
Dec 23, 2009 | 7.725 | 7.824 | 7.600 | 7.796 | 281,631 | +0.12(+1.50%) |
Dec 22, 2009 | 7.738 | 7.756 | 7.618 | 7.680 | 421,957 | -0.03(-0.35%) |
Dec 21, 2009 | 7.587 | 7.755 | 7.551 | 7.707 | 270,123 | +0.20(+2.73%) |
Dec 18, 2009 | 7.671 | 7.778 | 7.498 | 7.503 | 1,357,182 | -0.14(-1.80%) |
Dec 17, 2009 | 7.614 | 7.707 | 7.578 | 7.640 | 249,309 | -0.07(-0.87%) |
Dec 16, 2009 | 7.796 | 7.796 | 7.649 | 7.707 | 325,063 | -0.03(-0.34%) |
Dec 15, 2009 | 7.663 | 7.832 | 7.663 | 7.734 | 327,263 | +0.02(+0.29%) |
Dec 14, 2009 | 7.716 | 7.752 | 7.556 | 7.712 | 259,006 | +0.05(+0.70%) |
Dec 11, 2009 | 7.631 | 7.665 | 7.480 | 7.658 | 159,852 | +0.10(+1.35%) |
Dec 10, 2009 | 7.391 | 7.569 | 7.356 | 7.556 | 339,390 | +0.23(+3.09%) |
Dec 09, 2009 | 7.360 | 7.394 | 7.214 | 7.329 | 223,091 | -0.03(-0.42%) |
Dec 08, 2009 | 7.360 | 7.423 | 7.218 | 7.360 | 338,313 | -0.05(-0.66%) |
Dec 07, 2009 | 7.627 | 7.631 | 7.374 | 7.409 | 281,406 | -0.26(-3.36%) |
Dec 04, 2009 | 7.578 | 7.694 | 7.418 | 7.667 | 436,851 | +0.29(+3.98%) |
Dec 03, 2009 | 7.503 | 7.614 | 7.156 | 7.374 | 266,343 | -0.06(-0.78%) |
Dec 02, 2009 | 7.423 | 7.649 | 7.351 | 7.431 | 331,086 | -0.00(-0.06%) |
Dec 01, 2009 | 7.320 | 7.649 | 7.320 | 7.436 | 995,144 | +0.17(+2.39%) |
Nov 30, 2009 | 7.089 | 7.303 | 7.036 | 7.263 | 448,939 | +0.24(+3.35%) |
Nov 27, 2009 | 7.071 | 7.187 | 7.005 | 7.027 | 152,294 | -0.34(-4.64%) |
Nov 25, 2009 | 7.356 | 7.511 | 7.285 | 7.369 | 263,652 | +0.04(+0.55%) |
Nov 24, 2009 | 7.494 | 7.600 | 7.187 | 7.329 | 216,232 | -0.20(-2.60%) |
Nov 23, 2009 | 7.423 | 7.676 | 7.423 | 7.525 | 175,851 | +0.17(+2.36%) |
Nov 20, 2009 | 7.467 | 7.760 | 7.289 | 7.351 | 227,836 | -0.16(-2.19%) |
Nov 19, 2009 | 7.720 | 7.774 | 7.378 | 7.516 | 302,323 | -0.33(-4.25%) |
Nov 18, 2009 | 7.774 | 7.885 | 7.680 | 7.849 | 265,347 | +0.09(+1.20%) |
Nov 17, 2009 | 7.720 | 7.827 | 7.631 | 7.756 | 311,881 | +0.01(+0.11%) |
Nov 16, 2009 | 7.734 | 7.872 | 7.654 | 7.747 | 406,153 | +0.01(+0.17%) |
Nov 13, 2009 | 7.680 | 7.938 | 7.600 | 7.734 | 490,535 | -0.08(-1.02%) |
Nov 12, 2009 | 7.960 | 8.018 | 7.671 | 7.814 | 275,804 | -0.16(-2.06%) |
Nov 11, 2009 | 8.036 | 8.036 | 7.872 | 7.978 | 313,737 | +0.00(+0.06%) |
Nov 10, 2009 | 7.774 | 8.009 | 7.774 | 7.974 | 324,906 | +0.20(+2.57%) |
Nov 09, 2009 | 8.000 | 8.067 | 7.716 | 7.774 | 613,469 | -0.11(-1.35%) |
Nov 06, 2009 | 7.574 | 8.000 | 7.574 | 7.880 | 548,481 | +0.26(+3.38%) |
Nov 05, 2009 | 7.227 | 7.805 | 7.103 | 7.623 | 788,049 | +0.55(+7.79%) |
Nov 04, 2009 | 7.311 | 7.458 | 7.049 | 7.071 | 1,531,789 | +0.18(+2.65%) |
Nov 03, 2009 | 6.725 | 6.938 | 6.511 | 6.889 | 511,651 | +0.06(+0.85%) |
Nov 02, 2009 | 6.578 | 7.058 | 6.551 | 6.831 | 613,291 | +0.28(+4.20%) |
Oct 30, 2009 | 6.583 | 6.671 | 6.369 | 6.556 | 490,308 | -0.12(-1.80%) |
Oct 29, 2009 | 6.578 | 6.778 | 6.516 | 6.676 | 281,082 | +0.17(+2.60%) |
Oct 28, 2009 | 6.507 | 6.667 | 6.423 | 6.507 | 404,018 | +0.01(+0.21%) |
Oct 27, 2009 | 7.058 | 7.058 | 6.489 | 6.494 | 655,609 | -0.51(-7.30%) |
Oct 26, 2009 | 6.827 | 7.120 | 6.827 | 7.005 | 348,790 | +0.21(+3.07%) |
Oct 23, 2009 | 7.134 | 7.347 | 6.689 | 6.796 | 701,383 | -0.51(-6.94%) |
Oct 22, 2009 | 7.209 | 7.436 | 7.107 | 7.303 | 201,871 | +0.10(+1.36%) |
Oct 21, 2009 | 7.298 | 7.605 | 7.178 | 7.205 | 352,518 | -0.14(-1.94%) |
Oct 20, 2009 | 7.338 | 7.400 | 7.249 | 7.347 | 213,815 | -0.02(-0.24%) |
Oct 19, 2009 | 7.320 | 7.405 | 7.183 | 7.365 | 177,554 | +0.10(+1.41%) |
Oct 16, 2009 | 7.214 | 7.294 | 7.023 | 7.263 | 274,630 | -0.01(-0.12%) |
Oct 15, 2009 | 7.151 | 7.338 | 7.151 | 7.271 | 252,320 | +0.06(+0.86%) |
Oct 14, 2009 | 7.178 | 7.289 | 7.103 | 7.209 | 222,576 | +0.17(+2.40%) |
Oct 13, 2009 | 7.134 | 7.138 | 6.951 | 7.040 | 115,716 | -0.11(-1.55%) |
Oct 12, 2009 | 7.267 | 7.267 | 7.143 | 7.151 | 122,499 | -0.06(-0.80%) |
Oct 09, 2009 | 7.183 | 7.280 | 7.129 | 7.209 | 393,739 | +0.04(+0.62%) |
Oct 08, 2009 | 7.298 | 7.316 | 7.138 | 7.165 | 319,297 | -0.08(-1.16%) |
Oct 07, 2009 | 7.196 | 7.378 | 7.187 | 7.249 | 245,597 | -0.01(-0.12%) |
Oct 06, 2009 | 7.089 | 7.325 | 6.943 | 7.258 | 542,703 | +0.24(+3.35%) |
Oct 05, 2009 | 6.694 | 7.111 | 6.627 | 7.023 | 626,941 | +0.35(+5.26%) |
Oct 02, 2009 | 6.436 | 6.743 | 6.320 | 6.671 | 386,944 | +0.21(+3.30%) |