Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.633 | 8.493 | 8.493 | 8.493 | 893,580 | -0.12(-1.38%) |
Dec 30, 2009 | 8.652 | 8.666 | 8.422 | 8.612 | 348,355 | -0.04(-0.46%) |
Dec 29, 2009 | 8.694 | 8.708 | 8.618 | 8.652 | 260,907 | -0.04(-0.46%) |
Dec 28, 2009 | 8.541 | 8.692 | 8.499 | 8.692 | 353,371 | +0.12(+1.36%) |
Dec 24, 2009 | 8.484 | 8.614 | 8.484 | 8.576 | 94,838 | +0.09(+1.08%) |
Dec 23, 2009 | 8.369 | 8.568 | 8.290 | 8.484 | 331,292 | +0.18(+2.12%) |
Dec 22, 2009 | 8.290 | 8.430 | 8.250 | 8.307 | 314,877 | +0.01(+0.07%) |
Dec 21, 2009 | 8.158 | 8.334 | 8.043 | 8.302 | 711,434 | +0.11(+1.40%) |
Dec 18, 2009 | 7.616 | 8.294 | 7.616 | 8.187 | 1,697,844 | +0.44(+5.66%) |
Dec 17, 2009 | 7.742 | 7.913 | 7.596 | 7.748 | 448,674 | -0.06(-0.81%) |
Dec 16, 2009 | 7.660 | 7.811 | 7.616 | 7.811 | 311,917 | +0.22(+2.88%) |
Dec 15, 2009 | 7.696 | 7.888 | 7.589 | 7.593 | 306,061 | -0.14(-1.83%) |
Dec 14, 2009 | 7.637 | 7.740 | 7.600 | 7.734 | 232,993 | +0.18(+2.38%) |
Dec 11, 2009 | 7.439 | 7.734 | 7.407 | 7.554 | 179,091 | +0.18(+2.42%) |
Dec 10, 2009 | 7.512 | 7.579 | 7.334 | 7.376 | 174,347 | -0.12(-1.64%) |
Dec 09, 2009 | 7.522 | 7.568 | 7.353 | 7.499 | 310,493 | -0.00(-0.03%) |
Dec 08, 2009 | 7.503 | 7.570 | 7.328 | 7.501 | 432,697 | -0.07(-0.86%) |
Dec 07, 2009 | 7.512 | 7.591 | 7.510 | 7.566 | 432,003 | +0.07(+1.00%) |
Dec 04, 2009 | 7.476 | 7.545 | 7.430 | 7.491 | 738,513 | +0.18(+2.49%) |
Dec 03, 2009 | 7.399 | 7.436 | 7.284 | 7.309 | 273,356 | -0.05(-0.65%) |
Dec 02, 2009 | 7.257 | 7.380 | 7.257 | 7.357 | 511,574 | +0.11(+1.45%) |
Dec 01, 2009 | 7.167 | 7.370 | 7.167 | 7.252 | 622,144 | +0.08(+1.07%) |
Nov 30, 2009 | 7.315 | 7.315 | 7.085 | 7.175 | 584,752 | -0.16(-2.22%) |
Nov 27, 2009 | 7.367 | 7.445 | 7.330 | 7.338 | 183,189 | -0.24(-3.21%) |
Nov 25, 2009 | 7.656 | 7.689 | 7.581 | 7.581 | 329,450 | -0.06(-0.78%) |
Nov 24, 2009 | 7.664 | 7.687 | 7.533 | 7.641 | 447,750 | +0.00(+0.03%) |
Nov 23, 2009 | 7.541 | 7.723 | 7.514 | 7.639 | 280,747 | +0.17(+2.26%) |
Nov 20, 2009 | 7.393 | 7.483 | 7.282 | 7.470 | 300,816 | +0.02(+0.23%) |
Nov 19, 2009 | 7.574 | 7.683 | 7.365 | 7.453 | 561,681 | -0.19(-2.48%) |
Nov 18, 2009 | 7.581 | 7.663 | 7.518 | 7.642 | 459,588 | +0.04(+0.55%) |
Nov 17, 2009 | 7.639 | 7.640 | 7.549 | 7.600 | 190,428 | -0.08(-1.07%) |
Nov 16, 2009 | 7.411 | 7.733 | 7.411 | 7.683 | 392,909 | +0.34(+4.65%) |
Nov 13, 2009 | 7.261 | 7.349 | 7.164 | 7.342 | 373,763 | +0.02(+0.26%) |
Nov 12, 2009 | 7.497 | 7.547 | 7.280 | 7.323 | 252,373 | -0.21(-2.75%) |
Nov 11, 2009 | 7.665 | 7.665 | 7.407 | 7.529 | 280,689 | -0.06(-0.78%) |
Nov 10, 2009 | 7.704 | 7.811 | 7.579 | 7.589 | 195,747 | -0.13(-1.66%) |
Nov 09, 2009 | 7.828 | 7.828 | 7.660 | 7.717 | 359,514 | +0.09(+1.23%) |
Nov 06, 2009 | 7.581 | 7.756 | 7.487 | 7.623 | 294,390 | +0.06(+0.84%) |
Nov 05, 2009 | 7.227 | 7.614 | 7.200 | 7.560 | 346,763 | +0.41(+5.68%) |
Nov 04, 2009 | 7.294 | 7.436 | 7.137 | 7.154 | 298,978 | -0.12(-1.71%) |
Nov 03, 2009 | 7.303 | 7.386 | 7.192 | 7.278 | 241,261 | -0.08(-1.07%) |
Nov 02, 2009 | 7.301 | 7.378 | 7.093 | 7.357 | 221,834 | +0.07(+0.97%) |
Oct 30, 2009 | 7.570 | 7.570 | 7.252 | 7.286 | 447,541 | -0.31(-4.04%) |
Oct 29, 2009 | 7.629 | 7.656 | 7.434 | 7.593 | 306,865 | +0.08(+1.02%) |
Oct 28, 2009 | 7.790 | 7.849 | 7.503 | 7.516 | 482,173 | -0.26(-3.35%) |
Oct 27, 2009 | 7.903 | 7.967 | 7.759 | 7.777 | 330,640 | -0.12(-1.55%) |
Oct 26, 2009 | 7.941 | 8.131 | 7.826 | 7.899 | 327,832 | -0.02(-0.19%) |
Oct 23, 2009 | 7.989 | 8.066 | 7.895 | 7.915 | 362,776 | -0.12(-1.50%) |
Oct 22, 2009 | 7.899 | 8.108 | 7.727 | 8.035 | 307,862 | +0.15(+1.87%) |
Oct 21, 2009 | 8.154 | 8.388 | 7.844 | 7.888 | 691,731 | -0.30(-3.70%) |
Oct 20, 2009 | 8.106 | 8.215 | 8.093 | 8.190 | 445,078 | +0.00(+0.05%) |
Oct 19, 2009 | 8.190 | 8.244 | 8.091 | 8.187 | 120,956 | +0.06(+0.71%) |
Oct 16, 2009 | 8.183 | 8.307 | 7.947 | 8.129 | 244,403 | -0.08(-0.96%) |
Oct 15, 2009 | 7.989 | 8.219 | 7.962 | 8.208 | 467,313 | +0.19(+2.41%) |
Oct 14, 2009 | 7.748 | 8.024 | 7.748 | 8.014 | 909,624 | +0.32(+4.16%) |
Oct 13, 2009 | 7.752 | 7.945 | 7.652 | 7.694 | 388,456 | -0.08(-1.08%) |
Oct 12, 2009 | 7.905 | 8.026 | 7.727 | 7.779 | 324,262 | -0.18(-2.24%) |
Oct 09, 2009 | 7.857 | 7.964 | 7.757 | 7.957 | 240,389 | +0.12(+1.57%) |
Oct 08, 2009 | 7.840 | 8.028 | 7.786 | 7.834 | 410,389 | +0.06(+0.81%) |
Oct 07, 2009 | 7.861 | 7.890 | 7.767 | 7.771 | 195,705 | -0.10(-1.27%) |
Oct 06, 2009 | 7.999 | 8.022 | 7.817 | 7.870 | 451,028 | -0.06(-0.73%) |
Oct 05, 2009 | 7.826 | 7.957 | 7.711 | 7.928 | 363,852 | +0.11(+1.37%) |
Oct 02, 2009 | 8.007 | 8.012 | 7.777 | 7.821 | 398,306 | -0.23(-2.81%) |