Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.967 | 7.721 | 7.721 | 7.721 | 9,150 | +0.72(+10.30%) |
Dec 30, 2009 | 6.986 | 7.180 | 6.983 | 7.000 | 1,342 | -0.20(-2.73%) |
Dec 29, 2009 | 6.967 | 7.336 | 6.967 | 7.197 | 5,126 | -0.03(-0.45%) |
Dec 28, 2009 | 7.344 | 7.344 | 6.844 | 7.229 | 4,569 | -0.02(-0.23%) |
Dec 24, 2009 | 7.197 | 7.246 | 7.197 | 7.246 | 1,273 | +0.16(+2.20%) |
Dec 23, 2009 | 6.942 | 7.213 | 6.942 | 7.090 | 28,548 | +0.09(+1.29%) |
Dec 22, 2009 | 6.983 | 6.999 | 6.926 | 6.999 | 5,092 | -0.13(-1.84%) |
Dec 21, 2009 | 7.278 | 7.360 | 6.951 | 7.131 | 5,626 | +0.36(+5.33%) |
Dec 18, 2009 | 7.041 | 7.115 | 6.770 | 6.770 | 4,989 | -0.34(-4.84%) |
Dec 17, 2009 | 6.949 | 7.131 | 6.949 | 7.115 | 1,882 | -0.01(-0.12%) |
Dec 16, 2009 | 6.885 | 7.172 | 6.885 | 7.123 | 5,809 | +0.20(+2.84%) |
Dec 15, 2009 | 6.852 | 7.082 | 6.762 | 6.926 | 20,220 | +0.14(+2.05%) |
Dec 14, 2009 | 7.090 | 7.164 | 6.787 | 6.787 | 11,375 | -0.23(-3.27%) |
Dec 11, 2009 | 7.082 | 7.164 | 6.819 | 7.016 | 7,393 | +0.08(+1.12%) |
Dec 10, 2009 | 7.147 | 7.147 | 6.803 | 6.938 | 6,466 | -0.07(-1.00%) |
Dec 09, 2009 | 7.123 | 7.123 | 6.901 | 7.008 | 640 | -0.22(-3.06%) |
Dec 08, 2009 | 7.336 | 7.336 | 6.983 | 7.229 | 8,530 | -0.11(-1.45%) |
Dec 07, 2009 | 6.885 | 7.336 | 6.803 | 7.336 | 10,026 | +0.25(+3.59%) |
Dec 04, 2009 | 7.123 | 7.197 | 6.844 | 7.082 | 9,210 | +0.29(+4.22%) |
Dec 03, 2009 | 6.926 | 7.310 | 6.770 | 6.795 | 13,413 | -0.38(-5.26%) |
Dec 02, 2009 | 7.172 | 7.172 | 7.172 | 7.172 | 122 | +0.12(+1.74%) |
Dec 01, 2009 | 7.377 | 7.393 | 6.737 | 7.049 | 7,186 | -0.35(-4.76%) |
Nov 30, 2009 | 7.262 | 7.401 | 7.041 | 7.401 | 7,276 | +0.33(+4.64%) |
Nov 27, 2009 | 7.123 | 7.213 | 6.885 | 7.074 | 915 | -0.17(-2.38%) |
Nov 25, 2009 | 7.187 | 7.246 | 6.975 | 7.246 | 4,869 | +0.04(+0.57%) |
Nov 24, 2009 | 7.008 | 7.377 | 7.008 | 7.205 | 15,335 | +0.18(+2.57%) |
Nov 23, 2009 | 7.139 | 7.492 | 6.697 | 7.024 | 14,217 | -0.11(-1.49%) |
Nov 20, 2009 | 7.459 | 7.523 | 7.098 | 7.131 | 7,326 | -0.11(-1.58%) |
Nov 19, 2009 | 7.016 | 7.377 | 7.016 | 7.246 | 7,903 | +0.23(+3.27%) |
Nov 18, 2009 | 7.360 | 7.360 | 6.729 | 7.016 | 19,242 | -0.50(-6.65%) |
Nov 17, 2009 | 6.557 | 7.737 | 6.557 | 7.516 | 18,556 | +0.99(+15.20%) |
Nov 16, 2009 | 7.688 | 7.688 | 6.352 | 6.524 | 35,221 | -1.29(-16.47%) |
Nov 13, 2009 | 7.334 | 7.811 | 6.787 | 7.811 | 26,948 | +0.76(+10.81%) |
Nov 12, 2009 | 6.705 | 7.049 | 6.705 | 7.049 | 732 | +0.07(+1.06%) |
Nov 11, 2009 | 6.975 | 6.975 | 6.975 | 6.975 | 610 | -0.48(-6.48%) |
Nov 10, 2009 | 6.762 | 7.483 | 6.762 | 7.459 | 6,622 | +0.08(+1.11%) |
Nov 09, 2009 | 7.377 | 7.434 | 7.377 | 7.377 | 8,093 | +0.09(+1.24%) |
Nov 06, 2009 | 7.262 | 7.369 | 6.557 | 7.287 | 29,494 | +0.04(+0.57%) |
Nov 05, 2009 | 7.172 | 7.246 | 7.131 | 7.246 | 1,098 | -0.03(-0.43%) |
Nov 04, 2009 | 7.369 | 7.369 | 7.270 | 7.277 | 14,555 | +0.01(+0.20%) |
Nov 03, 2009 | 7.123 | 7.295 | 7.024 | 7.262 | 9,478 | +0.07(+1.03%) |
Nov 02, 2009 | 7.664 | 7.787 | 6.688 | 7.188 | 27,947 | -0.22(-2.99%) |
Oct 30, 2009 | 7.582 | 7.787 | 7.410 | 7.410 | 38,043 | -0.30(-3.83%) |
Oct 29, 2009 | 8.016 | 8.114 | 7.598 | 7.705 | 5,282 | -0.25(-3.09%) |
Oct 28, 2009 | 7.836 | 7.951 | 7.746 | 7.951 | 20,140 | -0.04(-0.51%) |
Oct 27, 2009 | 7.967 | 7.992 | 7.869 | 7.992 | 11,496 | +0.04(+0.52%) |
Oct 26, 2009 | 7.959 | 8.033 | 7.951 | 7.951 | 2,684 | -0.04(-0.51%) |
Oct 23, 2009 | 7.942 | 8.072 | 7.910 | 7.992 | 30,937 | +0.00(+0.00%) |
Oct 22, 2009 | 8.074 | 8.106 | 7.983 | 7.992 | 8,475 | -0.04(-0.51%) |
Oct 21, 2009 | 8.114 | 8.114 | 8.033 | 8.033 | 976 | -0.04(-0.51%) |
Oct 20, 2009 | 8.033 | 8.074 | 7.951 | 8.074 | 7,999 | +0.06(+0.76%) |
Oct 19, 2009 | 7.869 | 8.074 | 7.869 | 8.013 | 4,063 | -0.04(-0.56%) |
Oct 16, 2009 | 7.910 | 8.074 | 7.910 | 8.058 | 6,527 | +0.02(+0.26%) |
Oct 15, 2009 | 8.073 | 8.074 | 7.951 | 8.037 | 12,079 | -0.03(-0.36%) |
Oct 14, 2009 | 8.033 | 8.065 | 7.951 | 8.065 | 610 | +0.07(+0.92%) |
Oct 13, 2009 | 7.992 | 7.992 | 7.992 | 7.992 | 463 | +0.04(+0.52%) |
Oct 12, 2009 | 7.992 | 8.155 | 7.905 | 7.951 | 8,349 | +0.02(+0.31%) |
Oct 09, 2009 | 7.992 | 8.180 | 7.918 | 7.926 | 5,387 | -0.13(-1.63%) |
Oct 08, 2009 | 7.811 | 8.090 | 7.803 | 8.057 | 3,031 | +0.07(+0.82%) |
Oct 07, 2009 | 7.713 | 7.992 | 7.664 | 7.992 | 6,129 | +0.02(+0.25%) |
Oct 06, 2009 | 7.952 | 8.065 | 7.910 | 7.972 | 2,793 | -0.06(-0.76%) |
Oct 05, 2009 | 7.811 | 8.065 | 7.811 | 8.033 | 2,553 | +0.43(+5.72%) |
Oct 02, 2009 | 7.664 | 8.106 | 7.598 | 7.598 | 3,172 | -0.35(-4.43%) |