Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.548 | 7.428 | 7.428 | 7.428 | 2,149,947 | -0.13(-1.76%) |
Dec 30, 2009 | 7.408 | 7.694 | 7.354 | 7.561 | 5,008,964 | +0.11(+1.43%) |
Dec 29, 2009 | 7.461 | 7.494 | 7.374 | 7.454 | 2,261,783 | +0.07(+0.99%) |
Dec 28, 2009 | 7.374 | 7.468 | 7.341 | 7.381 | 2,899,081 | +0.01(+0.18%) |
Dec 24, 2009 | 7.381 | 7.388 | 7.274 | 7.368 | 1,296,957 | +0.05(+0.64%) |
Dec 23, 2009 | 7.068 | 7.341 | 7.068 | 7.321 | 4,857,300 | +0.22(+3.10%) |
Dec 22, 2009 | 6.968 | 7.128 | 6.914 | 7.101 | 3,778,762 | +0.15(+2.21%) |
Dec 21, 2009 | 6.834 | 7.001 | 6.754 | 6.948 | 2,356,119 | +0.18(+2.66%) |
Dec 18, 2009 | 6.788 | 6.834 | 6.694 | 6.768 | 5,383,540 | +0.05(+0.69%) |
Dec 17, 2009 | 6.721 | 6.754 | 6.641 | 6.721 | 6,059,729 | -0.01(-0.20%) |
Dec 16, 2009 | 6.534 | 6.791 | 6.488 | 6.734 | 4,293,584 | +0.24(+3.70%) |
Dec 15, 2009 | 6.468 | 6.521 | 6.414 | 6.494 | 3,619,886 | +0.01(+0.21%) |
Dec 14, 2009 | 6.481 | 6.494 | 6.461 | 6.481 | 3,396,483 | +0.01(+0.10%) |
Dec 11, 2009 | 6.474 | 6.601 | 6.461 | 6.474 | 2,958,957 | +0.01(+0.10%) |
Dec 10, 2009 | 6.361 | 6.528 | 6.348 | 6.468 | 3,079,597 | +0.12(+1.89%) |
Dec 09, 2009 | 6.468 | 6.474 | 6.308 | 6.348 | 3,368,562 | -0.10(-1.55%) |
Dec 08, 2009 | 6.528 | 6.548 | 6.388 | 6.448 | 3,021,214 | -0.13(-2.03%) |
Dec 07, 2009 | 6.588 | 6.728 | 6.534 | 6.581 | 1,940,118 | +0.03(+0.41%) |
Dec 04, 2009 | 6.594 | 6.814 | 6.541 | 6.554 | 3,775,930 | +0.06(+0.92%) |
Dec 03, 2009 | 6.581 | 6.634 | 6.474 | 6.494 | 3,786,668 | -0.11(-1.72%) |
Dec 02, 2009 | 6.574 | 6.708 | 6.554 | 6.608 | 4,128,341 | +0.04(+0.61%) |
Dec 01, 2009 | 6.448 | 6.574 | 6.328 | 6.568 | 4,792,379 | +0.24(+3.79%) |
Nov 30, 2009 | 6.668 | 6.668 | 6.314 | 6.328 | 5,904,075 | -0.30(-4.53%) |
Nov 27, 2009 | 6.621 | 6.821 | 6.601 | 6.628 | 1,326,609 | -0.15(-2.17%) |
Nov 25, 2009 | 6.534 | 6.801 | 6.521 | 6.774 | 3,338,041 | +0.26(+3.99%) |
Nov 24, 2009 | 6.721 | 6.774 | 6.501 | 6.514 | 6,375,940 | -0.25(-3.74%) |
Nov 23, 2009 | 6.981 | 7.001 | 6.708 | 6.768 | 5,684,425 | -0.15(-2.12%) |
Nov 20, 2009 | 6.614 | 7.221 | 6.541 | 6.914 | 6,537,079 | -0.15(-2.08%) |
Nov 19, 2009 | 7.421 | 7.421 | 7.061 | 7.061 | 5,197,928 | -0.34(-4.59%) |
Nov 18, 2009 | 7.274 | 7.408 | 7.174 | 7.401 | 3,728,100 | +0.11(+1.46%) |
Nov 17, 2009 | 7.414 | 7.454 | 7.194 | 7.294 | 3,085,462 | -0.14(-1.88%) |
Nov 16, 2009 | 7.281 | 7.481 | 7.281 | 7.434 | 3,060,847 | +0.21(+2.86%) |
Nov 13, 2009 | 7.214 | 7.278 | 7.094 | 7.228 | 2,896,664 | +0.03(+0.37%) |
Nov 12, 2009 | 7.374 | 7.394 | 7.174 | 7.201 | 2,741,744 | -0.13(-1.82%) |
Nov 11, 2009 | 7.334 | 7.454 | 7.248 | 7.334 | 2,524,493 | +0.02(+0.27%) |
Nov 10, 2009 | 7.194 | 7.348 | 7.128 | 7.314 | 4,371,928 | +0.04(+0.55%) |
Nov 09, 2009 | 7.148 | 7.328 | 7.141 | 7.274 | 2,604,845 | +0.17(+2.35%) |
Nov 06, 2009 | 6.908 | 7.108 | 6.848 | 7.108 | 3,180,719 | +0.17(+2.40%) |
Nov 05, 2009 | 6.934 | 7.034 | 6.728 | 6.941 | 2,927,697 | +0.00(+0.00%) |
Nov 04, 2009 | 6.954 | 7.074 | 6.901 | 6.941 | 3,388,247 | +0.03(+0.48%) |
Nov 03, 2009 | 6.768 | 6.921 | 6.621 | 6.908 | 5,082,186 | +0.12(+1.77%) |
Nov 02, 2009 | 6.954 | 7.068 | 6.661 | 6.788 | 8,918,969 | -0.20(-2.86%) |
Oct 30, 2009 | 7.154 | 7.201 | 6.968 | 6.988 | 7,184,486 | -0.15(-2.06%) |
Oct 29, 2009 | 6.988 | 7.308 | 6.948 | 7.134 | 5,308,191 | +0.17(+2.39%) |
Oct 28, 2009 | 7.281 | 7.328 | 6.934 | 6.968 | 7,807,180 | -0.32(-4.39%) |
Oct 27, 2009 | 7.708 | 7.714 | 7.221 | 7.288 | 8,923,626 | -0.41(-5.29%) |
Oct 26, 2009 | 7.834 | 7.934 | 7.594 | 7.694 | 6,863,532 | -0.12(-1.54%) |
Oct 23, 2009 | 7.788 | 7.841 | 7.754 | 7.814 | 4,624,295 | -0.09(-1.18%) |
Oct 22, 2009 | 7.728 | 7.981 | 7.654 | 7.908 | 3,456,013 | +0.19(+2.51%) |
Oct 21, 2009 | 7.974 | 8.094 | 7.681 | 7.714 | 3,759,512 | -0.26(-3.26%) |
Oct 20, 2009 | 7.954 | 8.001 | 7.908 | 7.974 | 3,923,130 | -0.07(-0.91%) |
Oct 19, 2009 | 7.994 | 8.161 | 7.961 | 8.048 | 3,828,655 | +0.05(+0.67%) |
Oct 16, 2009 | 7.794 | 8.081 | 7.794 | 7.994 | 4,498,666 | +0.14(+1.78%) |
Oct 15, 2009 | 7.828 | 8.074 | 7.808 | 7.854 | 4,359,531 | -0.06(-0.76%) |
Oct 14, 2009 | 7.748 | 7.934 | 7.714 | 7.914 | 4,510,122 | +0.13(+1.63%) |
Oct 13, 2009 | 7.934 | 7.934 | 7.761 | 7.788 | 3,965,373 | -0.07(-0.85%) |
Oct 12, 2009 | 8.094 | 8.208 | 7.854 | 7.854 | 3,664,991 | -0.19(-2.32%) |
Oct 09, 2009 | 8.014 | 8.068 | 7.941 | 8.041 | 1,960,767 | -0.01(-0.17%) |
Oct 08, 2009 | 7.874 | 8.114 | 7.794 | 8.054 | 4,658,245 | +0.20(+2.55%) |
Oct 07, 2009 | 7.848 | 7.981 | 7.761 | 7.854 | 3,797,786 | -0.07(-0.93%) |
Oct 06, 2009 | 7.754 | 7.961 | 7.701 | 7.928 | 4,172,443 | +0.29(+3.75%) |
Oct 05, 2009 | 7.521 | 7.694 | 7.499 | 7.641 | 3,328,931 | +0.07(+0.97%) |
Oct 02, 2009 | 7.628 | 7.681 | 7.494 | 7.568 | 3,440,924 | -0.12(-1.56%) |