Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.791 | 7.613 | 7.613 | 7.613 | 464,974 | -0.18(-2.29%) |
Dec 30, 2009 | 7.871 | 7.917 | 7.709 | 7.791 | 700,899 | -0.14(-1.78%) |
Dec 29, 2009 | 7.949 | 7.981 | 7.927 | 7.933 | 206,720 | -0.02(-0.30%) |
Dec 28, 2009 | 8.023 | 8.061 | 7.924 | 7.957 | 434,021 | -0.03(-0.33%) |
Dec 24, 2009 | 7.994 | 8.058 | 7.943 | 7.983 | 225,341 | -0.02(-0.20%) |
Dec 23, 2009 | 7.890 | 8.002 | 7.879 | 7.999 | 496,509 | +0.10(+1.21%) |
Dec 22, 2009 | 7.781 | 7.906 | 7.754 | 7.903 | 702,869 | +0.13(+1.61%) |
Dec 21, 2009 | 7.690 | 7.799 | 7.690 | 7.778 | 510,661 | +0.13(+1.71%) |
Dec 18, 2009 | 7.778 | 7.786 | 7.632 | 7.648 | 1,797,931 | -0.07(-0.97%) |
Dec 17, 2009 | 7.786 | 7.805 | 7.640 | 7.722 | 526,025 | -0.20(-2.57%) |
Dec 16, 2009 | 7.973 | 7.991 | 7.834 | 7.926 | 546,553 | -0.03(-0.35%) |
Dec 15, 2009 | 7.807 | 7.991 | 7.780 | 7.954 | 995,454 | +0.09(+1.12%) |
Dec 14, 2009 | 7.847 | 7.890 | 7.813 | 7.866 | 552,227 | +0.17(+2.22%) |
Dec 11, 2009 | 7.640 | 7.741 | 7.602 | 7.696 | 479,584 | +0.08(+1.01%) |
Dec 10, 2009 | 7.685 | 7.783 | 7.562 | 7.618 | 794,828 | +0.01(+0.07%) |
Dec 09, 2009 | 7.642 | 7.685 | 7.490 | 7.613 | 850,696 | -0.06(-0.80%) |
Dec 08, 2009 | 7.696 | 7.741 | 7.557 | 7.674 | 788,261 | -0.10(-1.34%) |
Dec 07, 2009 | 7.736 | 7.797 | 7.637 | 7.778 | 998,599 | +0.07(+0.93%) |
Dec 04, 2009 | 7.602 | 7.754 | 7.522 | 7.706 | 863,670 | +0.19(+2.52%) |
Dec 03, 2009 | 7.648 | 7.713 | 7.509 | 7.517 | 622,015 | -0.13(-1.71%) |
Dec 02, 2009 | 7.624 | 7.733 | 7.572 | 7.648 | 1,420,393 | +0.04(+0.49%) |
Dec 01, 2009 | 7.549 | 7.670 | 7.549 | 7.610 | 947,084 | +0.10(+1.38%) |
Nov 30, 2009 | 7.538 | 7.541 | 7.384 | 7.506 | 1,077,322 | -0.04(-0.49%) |
Nov 27, 2009 | 7.520 | 7.629 | 7.376 | 7.544 | 709,519 | -0.18(-2.31%) |
Nov 25, 2009 | 7.746 | 7.791 | 7.682 | 7.722 | 1,003,046 | +0.02(+0.24%) |
Nov 24, 2009 | 7.810 | 7.810 | 7.661 | 7.704 | 1,231,859 | -0.13(-1.67%) |
Nov 23, 2009 | 7.786 | 7.903 | 7.781 | 7.834 | 1,052,516 | +0.13(+1.62%) |
Nov 20, 2009 | 7.754 | 7.783 | 7.629 | 7.709 | 873,499 | -0.10(-1.26%) |
Nov 19, 2009 | 7.967 | 7.967 | 7.754 | 7.807 | 1,272,468 | -0.22(-2.75%) |
Nov 18, 2009 | 8.141 | 8.149 | 7.997 | 8.029 | 1,080,940 | -0.14(-1.66%) |
Nov 17, 2009 | 8.122 | 8.191 | 8.093 | 8.165 | 1,669,074 | -0.02(-0.20%) |
Nov 16, 2009 | 8.082 | 8.234 | 8.039 | 8.181 | 1,723,471 | +0.14(+1.72%) |
Nov 13, 2009 | 7.927 | 8.058 | 7.866 | 8.042 | 1,672,651 | +0.10(+1.24%) |
Nov 12, 2009 | 8.053 | 8.148 | 7.919 | 7.943 | 1,949,241 | -0.13(-1.65%) |
Nov 11, 2009 | 8.159 | 8.181 | 8.002 | 8.077 | 1,525,022 | +0.02(+0.20%) |
Nov 10, 2009 | 8.055 | 8.260 | 8.045 | 8.061 | 1,976,441 | -0.05(-0.56%) |
Nov 09, 2009 | 7.914 | 8.111 | 7.885 | 8.106 | 1,519,599 | +0.25(+3.12%) |
Nov 06, 2009 | 7.850 | 8.021 | 7.813 | 7.861 | 1,500,422 | -0.04(-0.47%) |
Nov 05, 2009 | 7.589 | 7.898 | 7.568 | 7.898 | 1,574,225 | +0.38(+5.03%) |
Nov 04, 2009 | 7.578 | 7.666 | 7.514 | 7.520 | 1,687,088 | -0.02(-0.25%) |
Nov 03, 2009 | 7.219 | 7.578 | 7.211 | 7.538 | 1,649,128 | +0.26(+3.51%) |
Nov 02, 2009 | 7.354 | 7.397 | 7.141 | 7.283 | 2,311,212 | -0.06(-0.76%) |
Oct 30, 2009 | 7.570 | 7.621 | 7.264 | 7.338 | 1,622,126 | -0.27(-3.61%) |
Oct 29, 2009 | 7.485 | 7.658 | 7.424 | 7.613 | 1,206,389 | +0.18(+2.40%) |
Oct 28, 2009 | 7.653 | 7.653 | 7.426 | 7.434 | 1,950,498 | -0.21(-2.75%) |
Oct 27, 2009 | 7.626 | 7.754 | 7.576 | 7.645 | 1,949,260 | +0.07(+0.88%) |
Oct 26, 2009 | 7.791 | 7.831 | 7.554 | 7.578 | 3,300,178 | -0.22(-2.84%) |
Oct 23, 2009 | 7.879 | 7.903 | 7.778 | 7.799 | 3,201,719 | +0.00(+0.00%) |
Oct 22, 2009 | 8.391 | 8.551 | 7.778 | 7.799 | 4,549,285 | -0.07(-0.91%) |
Oct 21, 2009 | 7.709 | 7.957 | 7.709 | 7.871 | 2,303,316 | +0.13(+1.69%) |
Oct 20, 2009 | 7.640 | 7.773 | 7.637 | 7.741 | 1,489,959 | -0.10(-1.32%) |
Oct 19, 2009 | 7.728 | 7.909 | 7.696 | 7.845 | 751,359 | +0.11(+1.41%) |
Oct 16, 2009 | 7.712 | 7.760 | 7.653 | 7.736 | 1,331,598 | -0.06(-0.75%) |
Oct 15, 2009 | 7.733 | 7.810 | 7.714 | 7.794 | 1,400,124 | -0.07(-0.85%) |
Oct 14, 2009 | 7.736 | 7.879 | 7.672 | 7.861 | 2,079,802 | +0.22(+2.86%) |
Oct 13, 2009 | 7.581 | 7.653 | 7.517 | 7.642 | 1,170,227 | +0.07(+0.95%) |
Oct 12, 2009 | 7.594 | 7.672 | 7.506 | 7.570 | 1,699,603 | -0.03(-0.42%) |
Oct 09, 2009 | 7.469 | 7.632 | 7.362 | 7.602 | 1,348,576 | +0.10(+1.28%) |
Oct 08, 2009 | 7.275 | 7.565 | 7.264 | 7.506 | 2,144,714 | +0.28(+3.83%) |
Oct 07, 2009 | 7.219 | 7.269 | 7.152 | 7.229 | 781,663 | +0.01(+0.18%) |
Oct 06, 2009 | 7.149 | 7.314 | 7.131 | 7.216 | 1,219,494 | +0.08(+1.08%) |
Oct 05, 2009 | 7.088 | 7.192 | 7.048 | 7.139 | 1,129,689 | +0.10(+1.44%) |
Oct 02, 2009 | 7.107 | 7.160 | 7.027 | 7.037 | 1,229,975 | -0.16(-2.19%) |