Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.017 | 7.950 | 7.950 | 7.950 | 3,437,100 | -0.05(-0.60%) |
Dec 30, 2009 | 7.989 | 8.019 | 7.962 | 7.998 | 1,586,394 | +0.01(+0.15%) |
Dec 29, 2009 | 7.984 | 8.002 | 7.960 | 7.986 | 2,499,012 | +0.00(+0.00%) |
Dec 28, 2009 | 7.989 | 8.007 | 7.963 | 7.986 | 1,835,532 | -0.00(-0.03%) |
Dec 24, 2009 | 7.934 | 8.009 | 7.934 | 7.988 | 1,318,743 | +0.04(+0.46%) |
Dec 23, 2009 | 7.994 | 8.028 | 7.947 | 7.951 | 2,135,088 | -0.03(-0.39%) |
Dec 22, 2009 | 7.879 | 7.993 | 7.833 | 7.982 | 2,499,642 | +0.14(+1.77%) |
Dec 21, 2009 | 7.888 | 7.969 | 7.830 | 7.843 | 4,194,090 | -0.04(-0.47%) |
Dec 18, 2009 | 7.870 | 7.943 | 7.828 | 7.880 | 9,717,831 | +0.05(+0.68%) |
Dec 17, 2009 | 7.857 | 7.944 | 7.818 | 7.827 | 5,418,837 | -0.07(-0.93%) |
Dec 16, 2009 | 7.942 | 7.973 | 7.888 | 7.900 | 5,011,299 | -0.02(-0.24%) |
Dec 15, 2009 | 7.839 | 7.927 | 7.770 | 7.919 | 4,065,588 | +0.01(+0.17%) |
Dec 14, 2009 | 7.910 | 7.943 | 7.863 | 7.906 | 5,049,072 | +0.05(+0.67%) |
Dec 11, 2009 | 7.800 | 7.887 | 7.782 | 7.853 | 5,889,123 | +0.07(+0.90%) |
Dec 10, 2009 | 7.741 | 7.796 | 7.711 | 7.783 | 3,865,473 | +0.04(+0.52%) |
Dec 09, 2009 | 7.650 | 7.757 | 7.541 | 7.743 | 5,089,194 | +0.11(+1.41%) |
Dec 08, 2009 | 7.698 | 7.698 | 7.619 | 7.636 | 5,458,437 | -0.06(-0.79%) |
Dec 07, 2009 | 7.726 | 7.738 | 7.688 | 7.697 | 4,380,093 | -0.03(-0.36%) |
Dec 04, 2009 | 7.742 | 7.768 | 7.622 | 7.724 | 3,031,857 | +0.03(+0.42%) |
Dec 03, 2009 | 7.809 | 7.811 | 7.683 | 7.692 | 3,059,379 | -0.08(-1.02%) |
Dec 02, 2009 | 7.780 | 7.819 | 7.713 | 7.771 | 4,455,837 | +0.03(+0.39%) |
Dec 01, 2009 | 7.829 | 7.833 | 7.690 | 7.741 | 5,255,289 | -0.03(-0.33%) |
Nov 30, 2009 | 7.602 | 7.776 | 7.578 | 7.767 | 5,680,152 | +0.12(+1.58%) |
Nov 27, 2009 | 7.451 | 7.749 | 7.450 | 7.646 | 4,656,294 | -0.13(-1.63%) |
Nov 25, 2009 | 7.738 | 7.786 | 7.696 | 7.772 | 3,616,830 | -0.00(-0.01%) |
Nov 24, 2009 | 7.703 | 7.778 | 7.703 | 7.773 | 3,216,681 | +0.05(+0.66%) |
Nov 23, 2009 | 7.774 | 7.779 | 7.708 | 7.722 | 3,264,192 | +0.02(+0.27%) |
Nov 20, 2009 | 7.750 | 7.770 | 7.654 | 7.701 | 6,464,565 | -0.15(-1.94%) |
Nov 19, 2009 | 7.834 | 7.876 | 7.804 | 7.853 | 4,083,732 | -0.04(-0.46%) |
Nov 18, 2009 | 7.849 | 7.893 | 7.814 | 7.890 | 3,064,167 | +0.01(+0.16%) |
Nov 17, 2009 | 7.813 | 7.897 | 7.813 | 7.878 | 3,299,463 | +0.02(+0.28%) |
Nov 16, 2009 | 7.758 | 7.877 | 7.758 | 7.856 | 4,142,088 | +0.08(+1.07%) |
Nov 13, 2009 | 7.774 | 7.806 | 7.728 | 7.772 | 7,252,317 | +0.00(+0.04%) |
Nov 12, 2009 | 7.808 | 7.813 | 7.751 | 7.769 | 6,413,931 | -0.03(-0.40%) |
Nov 11, 2009 | 7.773 | 7.816 | 7.723 | 7.800 | 3,471,210 | +0.08(+1.02%) |
Nov 10, 2009 | 7.704 | 7.767 | 7.704 | 7.721 | 2,357,667 | -0.03(-0.34%) |
Nov 09, 2009 | 7.638 | 7.748 | 7.603 | 7.748 | 3,356,919 | +0.10(+1.34%) |
Nov 06, 2009 | 7.491 | 7.652 | 7.491 | 7.646 | 3,995,730 | +0.10(+1.28%) |
Nov 05, 2009 | 7.590 | 7.590 | 7.508 | 7.549 | 3,887,955 | +0.02(+0.28%) |
Nov 04, 2009 | 7.616 | 7.658 | 7.514 | 7.528 | 6,145,893 | -0.05(-0.60%) |
Nov 03, 2009 | 7.487 | 7.584 | 7.487 | 7.573 | 3,779,019 | +0.04(+0.53%) |
Nov 02, 2009 | 7.483 | 7.572 | 7.441 | 7.533 | 5,415,408 | +0.05(+0.64%) |
Oct 30, 2009 | 7.527 | 7.552 | 7.472 | 7.486 | 5,318,181 | -0.06(-0.75%) |
Oct 29, 2009 | 7.479 | 7.584 | 7.479 | 7.542 | 4,796,181 | +0.05(+0.71%) |
Oct 28, 2009 | 7.570 | 7.636 | 7.487 | 7.489 | 5,980,023 | -0.12(-1.52%) |
Oct 27, 2009 | 7.559 | 7.767 | 7.559 | 7.604 | 8,444,637 | -0.04(-0.52%) |
Oct 26, 2009 | 7.711 | 7.726 | 7.605 | 7.644 | 4,132,035 | -0.01(-0.12%) |
Oct 23, 2009 | 7.671 | 7.721 | 7.628 | 7.653 | 5,025,870 | -0.02(-0.25%) |
Oct 22, 2009 | 7.593 | 7.720 | 7.581 | 7.672 | 5,214,726 | +0.09(+1.13%) |
Oct 21, 2009 | 7.652 | 7.747 | 7.579 | 7.587 | 5,358,951 | -0.11(-1.43%) |
Oct 20, 2009 | 7.740 | 7.801 | 7.681 | 7.697 | 1,788,966 | -0.10(-1.34%) |
Oct 19, 2009 | 7.796 | 7.830 | 7.747 | 7.801 | 2,666,925 | +0.05(+0.67%) |
Oct 16, 2009 | 7.766 | 7.833 | 7.738 | 7.749 | 3,835,548 | -0.08(-0.99%) |
Oct 15, 2009 | 7.708 | 7.841 | 7.680 | 7.827 | 3,438,675 | +0.08(+0.97%) |
Oct 14, 2009 | 7.670 | 7.753 | 7.661 | 7.751 | 3,165,696 | +0.10(+1.32%) |
Oct 13, 2009 | 7.706 | 7.778 | 7.633 | 7.650 | 3,307,167 | -0.09(-1.21%) |
Oct 12, 2009 | 7.749 | 7.790 | 7.679 | 7.743 | 3,308,094 | +0.08(+1.00%) |
Oct 09, 2009 | 7.733 | 7.760 | 7.639 | 7.667 | 4,812,147 | -0.12(-1.56%) |
Oct 08, 2009 | 7.801 | 7.889 | 7.779 | 7.788 | 4,555,395 | -0.01(-0.09%) |
Oct 07, 2009 | 7.661 | 7.803 | 7.639 | 7.794 | 6,144,543 | +0.12(+1.56%) |
Oct 06, 2009 | 7.509 | 7.674 | 7.457 | 7.674 | 3,990,033 | +0.18(+2.45%) |
Oct 05, 2009 | 7.503 | 7.503 | 7.397 | 7.491 | 3,980,493 | +0.04(+0.55%) |
Oct 02, 2009 | 7.404 | 7.557 | 7.296 | 7.450 | 2,617,407 | -0.02(-0.33%) |