Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.341 | 8.272 | 8.272 | 8.272 | 161,391 | -0.08(-0.94%) |
Dec 30, 2009 | 8.341 | 8.357 | 8.307 | 8.350 | 101,106 | -0.02(-0.21%) |
Dec 29, 2009 | 8.358 | 8.380 | 8.344 | 8.368 | 180,361 | +0.02(+0.26%) |
Dec 28, 2009 | 8.354 | 8.354 | 8.305 | 8.346 | 240,275 | +0.02(+0.26%) |
Dec 24, 2009 | 8.310 | 8.332 | 8.295 | 8.324 | 50,633 | +0.00(+0.06%) |
Dec 23, 2009 | 8.275 | 8.319 | 8.214 | 8.319 | 119,551 | +0.05(+0.66%) |
Dec 22, 2009 | 8.232 | 8.271 | 8.201 | 8.265 | 355,965 | +0.06(+0.72%) |
Dec 21, 2009 | 8.165 | 8.219 | 8.137 | 8.205 | 117,598 | +0.09(+1.14%) |
Dec 18, 2009 | 8.135 | 8.140 | 8.054 | 8.113 | 115,420 | +0.00(+0.00%) |
Dec 17, 2009 | 8.183 | 8.188 | 8.080 | 8.113 | 134,948 | -0.16(-1.94%) |
Dec 16, 2009 | 8.316 | 8.319 | 8.274 | 8.274 | 179,196 | +0.00(+0.02%) |
Dec 15, 2009 | 8.275 | 8.304 | 8.252 | 8.272 | 232,468 | -0.00(-0.06%) |
Dec 14, 2009 | 8.255 | 8.279 | 8.254 | 8.277 | 121,056 | +0.08(+1.01%) |
Dec 11, 2009 | 8.213 | 8.216 | 8.156 | 8.194 | 105,173 | +0.02(+0.23%) |
Dec 10, 2009 | 8.137 | 8.219 | 8.137 | 8.176 | 119,609 | +0.08(+1.00%) |
Dec 09, 2009 | 8.082 | 8.096 | 8.024 | 8.094 | 642,269 | -0.00(-0.04%) |
Dec 08, 2009 | 8.115 | 8.122 | 8.079 | 8.098 | 119,974 | -0.07(-0.92%) |
Dec 07, 2009 | 8.191 | 8.227 | 8.156 | 8.172 | 72,325 | +0.01(+0.13%) |
Dec 04, 2009 | 8.191 | 8.213 | 8.107 | 8.162 | 367,723 | +0.06(+0.77%) |
Dec 03, 2009 | 8.154 | 8.227 | 8.041 | 8.099 | 99,941 | -0.07(-0.80%) |
Dec 02, 2009 | 8.115 | 8.190 | 8.068 | 8.165 | 423,564 | +0.08(+0.95%) |
Dec 01, 2009 | 8.055 | 8.176 | 8.048 | 8.088 | 160,360 | +0.08(+1.01%) |
Nov 30, 2009 | 8.026 | 8.026 | 7.934 | 8.007 | 90,001 | -0.04(-0.52%) |
Nov 27, 2009 | 8.018 | 8.080 | 7.823 | 8.049 | 93,139 | -0.11(-1.36%) |
Nov 25, 2009 | 8.130 | 8.235 | 8.100 | 8.160 | 356,170 | +0.05(+0.58%) |
Nov 24, 2009 | 7.969 | 8.113 | 7.969 | 8.113 | 1,939,323 | +0.16(+2.00%) |
Nov 23, 2009 | 7.916 | 8.005 | 7.916 | 7.954 | 478,712 | +0.11(+1.41%) |
Nov 20, 2009 | 7.863 | 7.870 | 7.820 | 7.843 | 149,377 | -0.04(-0.55%) |
Nov 19, 2009 | 7.960 | 8.018 | 7.848 | 7.887 | 80,337 | -0.12(-1.48%) |
Nov 18, 2009 | 8.012 | 8.012 | 7.967 | 8.005 | 145,669 | -0.00(-0.02%) |
Nov 17, 2009 | 7.944 | 8.013 | 7.920 | 8.007 | 114,959 | +0.02(+0.31%) |
Nov 16, 2009 | 7.876 | 8.015 | 7.876 | 7.982 | 142,306 | +0.11(+1.41%) |
Nov 13, 2009 | 7.849 | 7.911 | 7.807 | 7.871 | 64,127 | +0.03(+0.38%) |
Nov 12, 2009 | 7.905 | 7.944 | 7.832 | 7.841 | 239,737 | -0.07(-0.91%) |
Nov 11, 2009 | 7.920 | 7.927 | 7.867 | 7.913 | 122,209 | +0.05(+0.62%) |
Nov 10, 2009 | 7.838 | 7.882 | 7.809 | 7.865 | 170,274 | +0.01(+0.14%) |
Nov 09, 2009 | 7.738 | 7.854 | 7.738 | 7.854 | 176,275 | +0.16(+2.07%) |
Nov 06, 2009 | 7.673 | 7.745 | 7.671 | 7.695 | 139,591 | -0.05(-0.61%) |
Nov 05, 2009 | 7.607 | 7.743 | 7.607 | 7.742 | 249,625 | +0.21(+2.76%) |
Nov 04, 2009 | 7.512 | 7.601 | 7.512 | 7.534 | 399,195 | +0.04(+0.56%) |
Nov 03, 2009 | 7.451 | 7.499 | 7.417 | 7.492 | 140,923 | +0.00(+0.06%) |
Nov 02, 2009 | 7.460 | 7.524 | 7.434 | 7.487 | 112,583 | +0.05(+0.71%) |
Oct 30, 2009 | 7.564 | 7.603 | 7.434 | 7.434 | 296,378 | -0.16(-2.16%) |
Oct 29, 2009 | 7.548 | 7.604 | 7.534 | 7.598 | 166,637 | +0.10(+1.28%) |
Oct 28, 2009 | 7.685 | 7.685 | 7.501 | 7.502 | 320,715 | -0.21(-2.66%) |
Oct 27, 2009 | 7.709 | 7.760 | 7.681 | 7.707 | 460,678 | +0.01(+0.18%) |
Oct 26, 2009 | 7.752 | 7.839 | 7.685 | 7.693 | 104,437 | -0.06(-0.81%) |
Oct 23, 2009 | 7.770 | 7.782 | 7.745 | 7.756 | 244,662 | -0.05(-0.62%) |
Oct 22, 2009 | 7.710 | 7.833 | 7.641 | 7.804 | 127,576 | +0.10(+1.30%) |
Oct 21, 2009 | 7.738 | 7.821 | 7.704 | 7.704 | 220,524 | -0.05(-0.71%) |
Oct 20, 2009 | 7.715 | 7.760 | 7.715 | 7.759 | 470,444 | -0.19(-2.43%) |
Oct 19, 2009 | 7.893 | 7.963 | 7.859 | 7.952 | 713,999 | +0.08(+0.97%) |
Oct 16, 2009 | 7.865 | 7.884 | 7.836 | 7.876 | 848,607 | -0.03(-0.41%) |
Oct 15, 2009 | 7.852 | 7.909 | 7.852 | 7.909 | 250,708 | +0.04(+0.56%) |
Oct 14, 2009 | 7.815 | 7.878 | 7.792 | 7.865 | 261,064 | +0.10(+1.31%) |
Oct 13, 2009 | 7.777 | 7.777 | 7.745 | 7.763 | 783,308 | -0.01(-0.14%) |
Oct 12, 2009 | 7.838 | 7.884 | 7.759 | 7.774 | 295,481 | -0.05(-0.62%) |
Oct 09, 2009 | 7.734 | 7.823 | 7.730 | 7.823 | 409,602 | +0.10(+1.33%) |
Oct 08, 2009 | 7.740 | 7.783 | 7.720 | 7.720 | 173,976 | +0.02(+0.32%) |
Oct 07, 2009 | 7.656 | 7.700 | 7.634 | 7.695 | 166,406 | +0.03(+0.41%) |
Oct 06, 2009 | 7.595 | 7.687 | 7.551 | 7.663 | 961,531 | -0.05(-0.61%) |
Oct 05, 2009 | 7.668 | 7.715 | 7.573 | 7.710 | 174,021 | +0.07(+0.94%) |
Oct 02, 2009 | 7.632 | 7.659 | 7.617 | 7.638 | 450,213 | -0.05(-0.63%) |