Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.655 | 7.423 | 7.423 | 7.423 | 3,155,861 | -0.23(-2.95%) |
Dec 30, 2009 | 7.564 | 7.655 | 7.515 | 7.649 | 2,341,413 | -0.01(-0.08%) |
Dec 29, 2009 | 7.704 | 7.789 | 7.576 | 7.655 | 2,423,172 | -0.04(-0.55%) |
Dec 28, 2009 | 7.722 | 7.869 | 7.661 | 7.698 | 2,558,242 | +0.02(+0.32%) |
Dec 24, 2009 | 7.698 | 7.741 | 7.600 | 7.673 | 1,428,272 | +0.05(+0.64%) |
Dec 23, 2009 | 7.484 | 7.704 | 7.484 | 7.625 | 3,129,566 | +0.13(+1.71%) |
Dec 22, 2009 | 7.369 | 7.521 | 7.369 | 7.497 | 3,081,984 | +0.12(+1.57%) |
Dec 21, 2009 | 7.265 | 7.405 | 7.222 | 7.381 | 3,957,697 | +0.16(+2.20%) |
Dec 18, 2009 | 7.204 | 7.259 | 7.106 | 7.222 | 4,007,507 | +0.04(+0.51%) |
Dec 17, 2009 | 7.039 | 7.234 | 7.033 | 7.186 | 4,960,279 | -0.01(-0.17%) |
Dec 16, 2009 | 6.984 | 7.198 | 6.954 | 7.198 | 4,792,617 | +0.24(+3.42%) |
Dec 15, 2009 | 6.954 | 7.076 | 6.935 | 6.960 | 2,931,680 | -0.06(-0.87%) |
Dec 14, 2009 | 6.990 | 7.027 | 6.966 | 7.021 | 3,672,194 | +0.09(+1.32%) |
Dec 11, 2009 | 6.807 | 6.929 | 6.789 | 6.929 | 2,127,498 | +0.13(+1.97%) |
Dec 10, 2009 | 6.801 | 6.862 | 6.740 | 6.795 | 4,376,450 | +0.04(+0.54%) |
Dec 09, 2009 | 6.832 | 6.887 | 6.734 | 6.759 | 3,530,553 | -0.07(-0.98%) |
Dec 08, 2009 | 6.881 | 7.082 | 6.801 | 6.826 | 3,670,511 | -0.15(-2.19%) |
Dec 07, 2009 | 7.082 | 7.125 | 6.905 | 6.978 | 4,911,836 | -0.11(-1.55%) |
Dec 04, 2009 | 6.972 | 7.125 | 6.954 | 7.088 | 8,044,384 | +0.23(+3.29%) |
Dec 03, 2009 | 6.996 | 7.094 | 6.838 | 6.862 | 8,511,063 | -0.12(-1.66%) |
Dec 02, 2009 | 6.874 | 7.045 | 6.868 | 6.978 | 8,419,399 | +0.01(+0.18%) |
Dec 01, 2009 | 6.911 | 6.990 | 6.893 | 6.966 | 5,733,210 | +0.13(+1.87%) |
Nov 30, 2009 | 6.771 | 6.856 | 6.649 | 6.838 | 7,535,352 | +0.11(+1.63%) |
Nov 27, 2009 | 6.734 | 6.838 | 6.661 | 6.728 | 3,193,179 | -0.25(-3.58%) |
Nov 25, 2009 | 6.990 | 7.070 | 6.929 | 6.978 | 2,693,561 | +0.00(+0.00%) |
Nov 24, 2009 | 7.106 | 7.106 | 6.942 | 6.978 | 5,212,438 | -0.13(-1.89%) |
Nov 23, 2009 | 7.198 | 7.283 | 7.045 | 7.112 | 5,744,305 | +0.02(+0.26%) |
Nov 20, 2009 | 7.064 | 7.137 | 7.009 | 7.094 | 6,651,254 | -0.03(-0.43%) |
Nov 19, 2009 | 7.149 | 7.161 | 7.070 | 7.125 | 14,306,226 | -0.15(-2.01%) |
Nov 18, 2009 | 6.801 | 7.320 | 6.728 | 7.271 | 11,896,866 | +0.48(+7.10%) |
Nov 17, 2009 | 6.832 | 6.923 | 6.771 | 6.789 | 9,320,385 | -0.09(-1.24%) |
Nov 16, 2009 | 6.765 | 6.923 | 6.691 | 6.874 | 9,233,466 | +0.21(+3.11%) |
Nov 13, 2009 | 6.673 | 6.728 | 6.606 | 6.667 | 6,378,517 | +0.04(+0.55%) |
Nov 12, 2009 | 6.759 | 6.783 | 6.630 | 6.630 | 5,811,788 | -0.16(-2.34%) |
Nov 11, 2009 | 6.917 | 6.966 | 6.691 | 6.789 | 9,064,050 | -0.04(-0.63%) |
Nov 10, 2009 | 7.057 | 7.057 | 6.728 | 6.832 | 5,799,443 | -0.33(-4.60%) |
Nov 09, 2009 | 6.807 | 7.161 | 6.807 | 7.161 | 8,681,601 | +0.40(+5.96%) |
Nov 06, 2009 | 6.838 | 6.954 | 6.734 | 6.759 | 5,632,824 | -0.16(-2.38%) |
Nov 05, 2009 | 6.820 | 7.009 | 6.698 | 6.923 | 7,287,854 | +0.18(+2.62%) |
Nov 04, 2009 | 7.179 | 7.192 | 6.728 | 6.746 | 6,888,402 | -0.31(-4.41%) |
Nov 03, 2009 | 6.813 | 7.121 | 6.759 | 7.057 | 4,615,202 | +0.13(+1.85%) |
Nov 02, 2009 | 6.935 | 7.161 | 6.618 | 6.929 | 6,577,988 | +0.07(+1.07%) |
Oct 30, 2009 | 7.057 | 7.155 | 6.667 | 6.856 | 10,040,092 | -0.33(-4.58%) |
Oct 29, 2009 | 7.192 | 7.289 | 6.935 | 7.186 | 7,675,887 | +0.34(+4.90%) |
Oct 28, 2009 | 7.125 | 7.265 | 6.777 | 6.850 | 9,746,141 | -0.30(-4.26%) |
Oct 27, 2009 | 7.460 | 7.533 | 7.137 | 7.155 | 9,253,223 | -0.30(-4.09%) |
Oct 26, 2009 | 7.259 | 7.637 | 7.259 | 7.460 | 10,015,789 | +0.18(+2.51%) |
Oct 23, 2009 | 7.332 | 7.369 | 7.198 | 7.277 | 5,546,764 | -0.13(-1.73%) |
Oct 22, 2009 | 7.057 | 7.448 | 6.874 | 7.405 | 5,859,021 | +0.36(+5.11%) |
Oct 21, 2009 | 7.070 | 7.326 | 7.015 | 7.045 | 6,516,865 | -0.03(-0.43%) |
Oct 20, 2009 | 7.076 | 7.118 | 7.045 | 7.076 | 5,760,189 | -0.32(-4.29%) |
Oct 19, 2009 | 7.387 | 7.527 | 7.332 | 7.393 | 3,606,928 | +0.02(+0.33%) |
Oct 16, 2009 | 7.497 | 7.533 | 7.350 | 7.369 | 4,128,604 | -0.26(-3.36%) |
Oct 15, 2009 | 7.527 | 7.655 | 7.509 | 7.625 | 4,034,558 | -0.03(-0.40%) |
Oct 14, 2009 | 7.478 | 7.698 | 7.423 | 7.655 | 4,976,254 | +0.32(+4.41%) |
Oct 13, 2009 | 7.399 | 7.448 | 7.186 | 7.332 | 4,622,938 | -0.13(-1.80%) |
Oct 12, 2009 | 7.423 | 7.539 | 7.405 | 7.466 | 2,007,593 | +0.02(+0.25%) |
Oct 09, 2009 | 7.320 | 7.521 | 7.186 | 7.448 | 4,295,789 | +0.09(+1.24%) |
Oct 08, 2009 | 7.247 | 7.503 | 7.222 | 7.356 | 5,284,700 | +0.20(+2.81%) |
Oct 07, 2009 | 7.240 | 7.356 | 7.039 | 7.155 | 4,191,574 | -0.12(-1.68%) |
Oct 06, 2009 | 7.375 | 7.472 | 7.167 | 7.277 | 5,691,660 | +0.02(+0.25%) |
Oct 05, 2009 | 7.070 | 7.304 | 6.996 | 7.259 | 5,989,961 | +0.27(+3.93%) |
Oct 02, 2009 | 6.765 | 7.295 | 6.667 | 6.984 | 8,629,581 | +0.04(+0.53%) |