Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.410 | 7.310 | 7.310 | 7.310 | 4,056,400 | -0.09(-1.22%) |
Dec 30, 2009 | 7.360 | 7.450 | 7.340 | 7.400 | 4,001,262 | -0.02(-0.27%) |
Dec 29, 2009 | 7.450 | 7.450 | 7.340 | 7.420 | 3,490,368 | -0.05(-0.67%) |
Dec 28, 2009 | 7.560 | 7.600 | 7.380 | 7.470 | 4,902,222 | -0.05(-0.66%) |
Dec 24, 2009 | 7.460 | 7.545 | 7.447 | 7.520 | 1,600,561 | +0.11(+1.48%) |
Dec 23, 2009 | 7.510 | 7.590 | 7.400 | 7.410 | 5,262,725 | -0.14(-1.85%) |
Dec 22, 2009 | 7.420 | 7.560 | 7.310 | 7.550 | 8,907,083 | +0.25(+3.42%) |
Dec 21, 2009 | 7.140 | 7.350 | 7.110 | 7.300 | 6,232,709 | +0.25(+3.55%) |
Dec 18, 2009 | 7.090 | 7.150 | 7.025 | 7.050 | 9,191,030 | -0.02(-0.28%) |
Dec 17, 2009 | 7.070 | 7.140 | 6.990 | 7.070 | 9,138,580 | -0.13(-1.81%) |
Dec 16, 2009 | 7.100 | 7.290 | 7.100 | 7.200 | 5,877,899 | +0.11(+1.55%) |
Dec 15, 2009 | 7.080 | 7.240 | 7.050 | 7.090 | 6,745,397 | -0.01(-0.14%) |
Dec 14, 2009 | 7.120 | 7.180 | 7.000 | 7.100 | 6,539,993 | +0.04(+0.57%) |
Dec 11, 2009 | 7.208 | 7.230 | 7.000 | 7.060 | 6,659,533 | -0.08(-1.12%) |
Dec 10, 2009 | 7.280 | 7.320 | 7.070 | 7.140 | 6,809,431 | -0.12(-1.65%) |
Dec 09, 2009 | 7.080 | 7.270 | 6.970 | 7.260 | 8,618,298 | +0.15(+2.11%) |
Dec 08, 2009 | 7.250 | 7.340 | 7.090 | 7.110 | 8,578,514 | -0.19(-2.60%) |
Dec 07, 2009 | 7.290 | 7.440 | 7.250 | 7.300 | 3,708,726 | +0.02(+0.27%) |
Dec 04, 2009 | 7.450 | 7.560 | 7.200 | 7.280 | 10,794,972 | +0.00(+0.00%) |
Dec 03, 2009 | 7.550 | 7.640 | 7.280 | 7.280 | 10,615,035 | -0.23(-3.06%) |
Dec 02, 2009 | 7.320 | 7.569 | 7.320 | 7.510 | 11,017,979 | +0.13(+1.76%) |
Dec 01, 2009 | 7.200 | 7.440 | 7.150 | 7.380 | 11,078,105 | +0.31(+4.38%) |
Nov 30, 2009 | 7.270 | 7.350 | 6.860 | 7.070 | 12,321,737 | -0.07(-0.98%) |
Nov 27, 2009 | 7.050 | 7.240 | 6.980 | 7.140 | 6,138,553 | -0.26(-3.51%) |
Nov 25, 2009 | 7.340 | 7.440 | 7.220 | 7.400 | 3,522,977 | +0.10(+1.37%) |
Nov 24, 2009 | 7.440 | 7.520 | 7.240 | 7.300 | 6,932,303 | -0.17(-2.28%) |
Nov 23, 2009 | 7.260 | 7.490 | 7.250 | 7.470 | 11,835,595 | +0.30(+4.18%) |
Nov 20, 2009 | 7.020 | 7.240 | 7.020 | 7.170 | 8,069,512 | -0.03(-0.42%) |
Nov 19, 2009 | 7.270 | 7.280 | 6.920 | 7.200 | 11,187,239 | -0.15(-2.04%) |
Nov 18, 2009 | 7.260 | 7.360 | 7.230 | 7.350 | 8,713,001 | +0.03(+0.41%) |
Nov 17, 2009 | 7.290 | 7.330 | 7.160 | 7.320 | 5,530,252 | +0.01(+0.14%) |
Nov 16, 2009 | 7.110 | 7.320 | 7.100 | 7.310 | 8,235,539 | +0.22(+3.10%) |
Nov 13, 2009 | 7.100 | 7.150 | 7.030 | 7.090 | 7,826,908 | -0.03(-0.42%) |
Nov 12, 2009 | 7.200 | 7.240 | 7.070 | 7.120 | 5,885,912 | -0.06(-0.84%) |
Nov 11, 2009 | 7.180 | 7.320 | 7.150 | 7.180 | 7,587,255 | +0.03(+0.42%) |
Nov 10, 2009 | 7.020 | 7.180 | 7.000 | 7.150 | 6,364,518 | +0.10(+1.42%) |
Nov 09, 2009 | 7.000 | 7.080 | 6.940 | 7.050 | 8,212,125 | +0.11(+1.59%) |
Nov 06, 2009 | 6.891 | 7.095 | 6.810 | 6.940 | 5,844,645 | -0.16(-2.25%) |
Nov 05, 2009 | 6.870 | 7.150 | 6.850 | 7.100 | 9,083,512 | +0.37(+5.50%) |
Nov 04, 2009 | 6.750 | 6.840 | 6.660 | 6.730 | 11,068,653 | +0.01(+0.15%) |
Nov 03, 2009 | 6.420 | 6.760 | 6.340 | 6.720 | 10,997,371 | +0.28(+4.35%) |
Nov 02, 2009 | 6.520 | 6.700 | 6.320 | 6.440 | 14,040,363 | -0.04(-0.62%) |
Oct 30, 2009 | 6.700 | 6.790 | 6.410 | 6.480 | 10,993,774 | -0.27(-4.00%) |
Oct 29, 2009 | 6.600 | 6.880 | 6.590 | 6.750 | 11,531,675 | +0.32(+4.98%) |
Oct 28, 2009 | 6.690 | 6.770 | 6.420 | 6.430 | 20,955,150 | -0.30(-4.46%) |
Oct 27, 2009 | 7.180 | 7.320 | 6.680 | 6.730 | 15,807,601 | -0.38(-5.34%) |
Oct 26, 2009 | 7.240 | 7.480 | 7.030 | 7.110 | 14,957,709 | -0.13(-1.80%) |
Oct 23, 2009 | 7.220 | 7.510 | 7.160 | 7.240 | 9,246,967 | -0.27(-3.60%) |
Oct 22, 2009 | 7.430 | 7.540 | 7.250 | 7.510 | 7,555,237 | +0.04(+0.54%) |
Oct 21, 2009 | 7.450 | 7.770 | 7.450 | 7.470 | 7,947,570 | -0.04(-0.53%) |
Oct 20, 2009 | 7.480 | 7.790 | 7.440 | 7.510 | 9,912,365 | -0.25(-3.22%) |
Oct 19, 2009 | 7.590 | 7.860 | 7.550 | 7.760 | 10,485,807 | +0.18(+2.37%) |
Oct 16, 2009 | 7.810 | 7.810 | 7.450 | 7.580 | 8,907,051 | -0.26(-3.32%) |
Oct 15, 2009 | 7.790 | 7.850 | 7.700 | 7.840 | 7,659,876 | -0.01(-0.13%) |
Oct 14, 2009 | 7.830 | 7.970 | 7.735 | 7.850 | 8,597,523 | +0.21(+2.75%) |
Oct 13, 2009 | 7.590 | 7.750 | 7.361 | 7.640 | 11,771,275 | +0.01(+0.13%) |
Oct 12, 2009 | 7.510 | 7.670 | 7.450 | 7.630 | 8,122,572 | +0.14(+1.87%) |
Oct 09, 2009 | 7.370 | 7.500 | 7.280 | 7.490 | 7,065,394 | +0.10(+1.35%) |
Oct 08, 2009 | 7.330 | 7.450 | 7.210 | 7.390 | 6,450,513 | +0.12(+1.65%) |
Oct 07, 2009 | 7.210 | 7.290 | 7.110 | 7.270 | 6,385,390 | +0.01(+0.14%) |
Oct 06, 2009 | 7.180 | 7.360 | 7.110 | 7.260 | 7,934,622 | +0.16(+2.25%) |
Oct 05, 2009 | 6.990 | 7.190 | 6.970 | 7.100 | 6,354,866 | +0.16(+2.31%) |
Oct 02, 2009 | 6.830 | 7.010 | 6.740 | 6.940 | 8,400,893 | -0.03(-0.43%) |