Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.549 | 7.301 | 7.301 | 7.301 | 295,914 | -0.08(-1.04%) |
Dec 30, 2009 | 7.341 | 7.404 | 7.333 | 7.378 | 69,625 | +0.02(+0.23%) |
Dec 29, 2009 | 7.418 | 7.451 | 7.353 | 7.361 | 54,180 | -0.03(-0.46%) |
Dec 28, 2009 | 7.310 | 7.421 | 7.307 | 7.395 | 46,219 | -0.11(-1.48%) |
Dec 24, 2009 | 7.384 | 7.546 | 7.361 | 7.507 | 28,264 | +0.14(+1.89%) |
Dec 23, 2009 | 7.390 | 7.541 | 7.111 | 7.367 | 179,742 | +0.04(+0.51%) |
Dec 22, 2009 | 7.638 | 7.695 | 7.313 | 7.330 | 78,531 | -0.26(-3.42%) |
Dec 21, 2009 | 7.484 | 7.589 | 7.393 | 7.589 | 50,154 | +0.06(+0.83%) |
Dec 18, 2009 | 7.108 | 7.527 | 6.883 | 7.527 | 460,980 | +0.49(+6.96%) |
Dec 17, 2009 | 7.182 | 7.182 | 7.022 | 7.037 | 60,365 | -0.16(-2.26%) |
Dec 16, 2009 | 7.284 | 7.287 | 7.199 | 7.199 | 68,323 | +0.00(+0.00%) |
Dec 15, 2009 | 7.267 | 7.319 | 7.199 | 7.199 | 148,508 | -0.07(-0.94%) |
Dec 14, 2009 | 7.336 | 7.403 | 7.267 | 7.267 | 153,640 | -0.08(-1.09%) |
Dec 11, 2009 | 7.498 | 7.498 | 7.324 | 7.347 | 102,924 | -0.09(-1.15%) |
Dec 10, 2009 | 7.549 | 7.561 | 7.421 | 7.433 | 52,822 | -0.08(-1.02%) |
Dec 09, 2009 | 7.615 | 7.689 | 7.481 | 7.509 | 48,659 | -0.11(-1.38%) |
Dec 08, 2009 | 7.672 | 7.703 | 7.538 | 7.615 | 57,880 | -0.14(-1.80%) |
Dec 07, 2009 | 7.772 | 7.791 | 7.551 | 7.754 | 38,791 | -0.02(-0.29%) |
Dec 04, 2009 | 7.583 | 7.857 | 7.583 | 7.777 | 60,172 | +0.34(+4.60%) |
Dec 03, 2009 | 7.566 | 7.566 | 7.404 | 7.435 | 89,002 | -0.08(-1.06%) |
Dec 02, 2009 | 7.663 | 7.663 | 7.484 | 7.515 | 43,309 | +0.06(+0.76%) |
Dec 01, 2009 | 7.695 | 7.695 | 7.458 | 7.458 | 42,786 | -0.14(-1.84%) |
Nov 30, 2009 | 7.603 | 7.603 | 7.438 | 7.598 | 82,224 | +0.00(+0.00%) |
Nov 27, 2009 | 7.692 | 7.843 | 7.598 | 7.598 | 40,048 | -0.12(-1.59%) |
Nov 25, 2009 | 7.809 | 7.940 | 7.720 | 7.720 | 30,300 | -0.11(-1.45%) |
Nov 24, 2009 | 7.945 | 7.945 | 7.632 | 7.834 | 44,804 | +0.08(+1.07%) |
Nov 23, 2009 | 7.774 | 7.823 | 7.521 | 7.752 | 64,223 | +0.12(+1.53%) |
Nov 20, 2009 | 7.780 | 7.888 | 7.606 | 7.635 | 40,353 | -0.19(-2.44%) |
Nov 19, 2009 | 7.985 | 8.091 | 7.789 | 7.826 | 76,074 | -0.26(-3.24%) |
Nov 18, 2009 | 8.036 | 8.230 | 8.036 | 8.088 | 14,128 | +0.04(+0.53%) |
Nov 17, 2009 | 8.017 | 8.153 | 7.962 | 8.045 | 69,390 | -0.10(-1.22%) |
Nov 16, 2009 | 8.102 | 8.347 | 8.019 | 8.145 | 97,760 | +0.14(+1.74%) |
Nov 13, 2009 | 7.965 | 8.089 | 7.962 | 8.005 | 25,249 | +0.04(+0.50%) |
Nov 12, 2009 | 8.262 | 8.544 | 7.954 | 7.965 | 140,322 | -0.41(-4.87%) |
Nov 11, 2009 | 8.378 | 8.435 | 8.210 | 8.373 | 26,112 | +0.10(+1.24%) |
Nov 10, 2009 | 8.336 | 8.407 | 8.262 | 8.270 | 23,171 | -0.14(-1.69%) |
Nov 09, 2009 | 8.273 | 8.412 | 8.230 | 8.412 | 31,406 | +0.20(+2.46%) |
Nov 06, 2009 | 8.187 | 8.546 | 8.099 | 8.210 | 54,651 | -0.12(-1.47%) |
Nov 05, 2009 | 8.079 | 8.338 | 8.036 | 8.333 | 53,001 | +0.35(+4.35%) |
Nov 04, 2009 | 8.111 | 8.277 | 7.977 | 7.985 | 70,296 | -0.10(-1.27%) |
Nov 03, 2009 | 7.974 | 8.088 | 7.951 | 8.088 | 91,512 | -0.03(-0.42%) |
Nov 02, 2009 | 8.270 | 8.270 | 7.965 | 8.122 | 74,968 | +0.26(+3.30%) |
Oct 30, 2009 | 8.432 | 8.515 | 7.862 | 7.863 | 307,719 | -0.63(-7.38%) |
Oct 29, 2009 | 7.937 | 8.598 | 7.937 | 8.489 | 114,992 | +0.62(+7.93%) |
Oct 28, 2009 | 7.948 | 8.011 | 7.763 | 7.866 | 50,333 | -0.07(-0.90%) |
Oct 27, 2009 | 7.874 | 8.192 | 7.874 | 7.937 | 82,017 | +0.25(+3.19%) |
Oct 26, 2009 | 7.789 | 7.789 | 7.621 | 7.692 | 65,195 | -0.07(-0.84%) |
Oct 23, 2009 | 8.048 | 8.159 | 7.692 | 7.757 | 24,340 | -0.24(-2.99%) |
Oct 22, 2009 | 7.800 | 7.997 | 7.581 | 7.997 | 43,330 | +0.16(+2.04%) |
Oct 21, 2009 | 8.119 | 8.185 | 7.777 | 7.837 | 68,225 | -0.28(-3.47%) |
Oct 20, 2009 | 8.156 | 8.318 | 8.111 | 8.119 | 50,982 | -0.21(-2.53%) |
Oct 19, 2009 | 8.316 | 8.330 | 8.208 | 8.330 | 15,824 | +0.07(+0.86%) |
Oct 16, 2009 | 8.264 | 8.381 | 8.259 | 8.259 | 54,482 | -0.07(-0.89%) |
Oct 15, 2009 | 8.185 | 8.333 | 8.119 | 8.333 | 47,026 | +0.10(+1.25%) |
Oct 14, 2009 | 8.125 | 8.230 | 7.979 | 8.230 | 46,781 | +0.18(+2.27%) |
Oct 13, 2009 | 7.880 | 8.149 | 7.880 | 8.048 | 58,902 | +0.17(+2.13%) |
Oct 12, 2009 | 7.806 | 7.931 | 7.786 | 7.880 | 67,066 | +0.09(+1.21%) |
Oct 09, 2009 | 7.697 | 7.854 | 7.549 | 7.786 | 104,816 | +0.11(+1.41%) |
Oct 08, 2009 | 7.797 | 7.900 | 7.678 | 7.678 | 65,332 | -0.09(-1.10%) |
Oct 07, 2009 | 7.575 | 7.783 | 7.504 | 7.763 | 46,373 | +0.18(+2.37%) |
Oct 06, 2009 | 7.680 | 7.692 | 7.407 | 7.583 | 222,048 | +0.03(+0.45%) |
Oct 05, 2009 | 7.478 | 7.675 | 7.407 | 7.549 | 122,641 | +0.09(+1.14%) |
Oct 02, 2009 | 7.376 | 7.532 | 7.344 | 7.464 | 67,165 | +0.09(+1.16%) |