Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.363 | 8.337 | 8.337 | 8.337 | 1,246,952 | -0.09(-1.09%) |
Dec 30, 2009 | 8.284 | 8.462 | 8.284 | 8.429 | 789,047 | +0.07(+0.87%) |
Dec 29, 2009 | 8.370 | 8.390 | 8.238 | 8.357 | 868,642 | +0.03(+0.40%) |
Dec 28, 2009 | 8.363 | 8.370 | 8.205 | 8.324 | 661,684 | +0.01(+0.16%) |
Dec 24, 2009 | 8.324 | 8.409 | 8.291 | 8.311 | 182,191 | +0.02(+0.24%) |
Dec 23, 2009 | 8.245 | 8.317 | 8.159 | 8.291 | 1,174,050 | +0.05(+0.64%) |
Dec 22, 2009 | 8.521 | 8.521 | 8.202 | 8.238 | 1,124,099 | -0.25(-2.95%) |
Dec 21, 2009 | 8.383 | 8.620 | 8.383 | 8.489 | 1,185,030 | +0.13(+1.58%) |
Dec 18, 2009 | 8.278 | 8.370 | 8.212 | 8.357 | 2,436,542 | +0.14(+1.77%) |
Dec 17, 2009 | 8.073 | 8.238 | 8.054 | 8.212 | 1,543,149 | +0.07(+0.80%) |
Dec 16, 2009 | 8.001 | 8.205 | 7.948 | 8.146 | 1,352,400 | +0.17(+2.16%) |
Dec 15, 2009 | 8.021 | 8.034 | 7.882 | 7.974 | 1,395,875 | -0.11(-1.31%) |
Dec 14, 2009 | 8.040 | 8.086 | 8.034 | 8.080 | 1,171,055 | +0.03(+0.33%) |
Dec 11, 2009 | 7.823 | 8.073 | 7.770 | 8.054 | 2,165,982 | +0.24(+3.12%) |
Dec 10, 2009 | 7.783 | 7.948 | 7.757 | 7.810 | 1,049,938 | +0.06(+0.77%) |
Dec 09, 2009 | 7.757 | 7.981 | 7.704 | 7.750 | 1,985,471 | +0.00(+0.00%) |
Dec 08, 2009 | 7.717 | 7.770 | 7.559 | 7.750 | 1,271,455 | -0.02(-0.25%) |
Dec 07, 2009 | 7.704 | 7.856 | 7.665 | 7.770 | 796,315 | +0.11(+1.38%) |
Dec 04, 2009 | 7.612 | 7.737 | 7.546 | 7.665 | 1,555,661 | +0.09(+1.13%) |
Dec 03, 2009 | 7.493 | 7.658 | 7.474 | 7.579 | 1,300,650 | +0.11(+1.41%) |
Dec 02, 2009 | 7.539 | 7.678 | 7.460 | 7.474 | 1,293,313 | -0.06(-0.79%) |
Dec 01, 2009 | 7.401 | 7.566 | 7.394 | 7.533 | 1,056,406 | +0.19(+2.60%) |
Nov 30, 2009 | 7.315 | 7.355 | 7.230 | 7.342 | 1,560,548 | -0.01(-0.09%) |
Nov 27, 2009 | 7.315 | 7.474 | 7.276 | 7.348 | 463,117 | -0.14(-1.85%) |
Nov 25, 2009 | 7.335 | 7.559 | 7.322 | 7.487 | 661,435 | +0.14(+1.97%) |
Nov 24, 2009 | 7.309 | 7.362 | 7.236 | 7.342 | 925,861 | +0.03(+0.36%) |
Nov 23, 2009 | 7.368 | 7.480 | 7.279 | 7.315 | 1,066,014 | +0.06(+0.82%) |
Nov 20, 2009 | 7.282 | 7.329 | 7.210 | 7.256 | 1,015,926 | -0.07(-0.90%) |
Nov 19, 2009 | 7.315 | 7.348 | 7.184 | 7.322 | 1,220,765 | -0.02(-0.27%) |
Nov 18, 2009 | 7.500 | 7.500 | 7.315 | 7.342 | 1,744,092 | -0.14(-1.85%) |
Nov 17, 2009 | 7.441 | 7.526 | 7.375 | 7.480 | 1,178,886 | -0.03(-0.35%) |
Nov 16, 2009 | 7.500 | 7.665 | 7.474 | 7.507 | 1,311,773 | +0.07(+0.89%) |
Nov 13, 2009 | 7.401 | 7.546 | 7.335 | 7.441 | 1,852,846 | +0.07(+0.89%) |
Nov 12, 2009 | 7.579 | 7.592 | 7.309 | 7.375 | 2,276,655 | -0.22(-2.86%) |
Nov 11, 2009 | 7.652 | 7.764 | 7.533 | 7.592 | 904,438 | -0.01(-0.17%) |
Nov 10, 2009 | 7.507 | 7.698 | 7.493 | 7.605 | 1,452,800 | +0.07(+0.87%) |
Nov 09, 2009 | 7.315 | 7.539 | 7.315 | 7.539 | 1,867,616 | +0.24(+3.25%) |
Nov 06, 2009 | 7.276 | 7.368 | 7.230 | 7.302 | 1,752,648 | +0.03(+0.36%) |
Nov 05, 2009 | 7.184 | 7.309 | 7.137 | 7.276 | 3,216,091 | +0.16(+2.22%) |
Nov 04, 2009 | 7.091 | 7.381 | 7.058 | 7.118 | 1,961,403 | +0.05(+0.65%) |
Nov 03, 2009 | 6.973 | 7.203 | 6.973 | 7.072 | 2,413,462 | +0.03(+0.37%) |
Nov 02, 2009 | 7.019 | 7.124 | 6.854 | 7.045 | 2,355,865 | -0.02(-0.28%) |
Oct 30, 2009 | 7.335 | 7.408 | 7.032 | 7.065 | 3,378,624 | -0.36(-4.80%) |
Oct 29, 2009 | 8.146 | 8.146 | 6.426 | 7.421 | 3,471,985 | -0.20(-2.68%) |
Oct 28, 2009 | 7.770 | 7.790 | 7.579 | 7.625 | 1,700,172 | -0.13(-1.62%) |
Oct 27, 2009 | 7.783 | 7.895 | 7.717 | 7.750 | 1,073,429 | -0.02(-0.25%) |
Oct 26, 2009 | 8.014 | 8.106 | 7.665 | 7.770 | 1,388,143 | -0.21(-2.64%) |
Oct 23, 2009 | 7.981 | 8.007 | 7.922 | 7.981 | 1,461,822 | -0.09(-1.06%) |
Oct 22, 2009 | 8.027 | 8.086 | 7.882 | 8.067 | 1,059,778 | +0.05(+0.66%) |
Oct 21, 2009 | 8.172 | 8.291 | 8.014 | 8.014 | 1,381,260 | -0.14(-1.70%) |
Oct 20, 2009 | 8.106 | 8.172 | 8.093 | 8.152 | 1,338,491 | -0.09(-1.04%) |
Oct 19, 2009 | 8.146 | 8.264 | 8.054 | 8.238 | 818,823 | +0.14(+1.79%) |
Oct 16, 2009 | 8.034 | 8.218 | 7.968 | 8.093 | 1,285,699 | +0.02(+0.24%) |
Oct 15, 2009 | 8.054 | 8.100 | 7.994 | 8.073 | 1,205,723 | +0.01(+0.08%) |
Oct 14, 2009 | 8.199 | 8.271 | 7.869 | 8.067 | 2,322,874 | -0.04(-0.49%) |
Oct 13, 2009 | 8.106 | 8.185 | 8.021 | 8.106 | 878,287 | -0.01(-0.16%) |
Oct 12, 2009 | 8.080 | 8.172 | 8.040 | 8.119 | 1,552,753 | +0.01(+0.16%) |
Oct 09, 2009 | 8.126 | 8.251 | 8.073 | 8.106 | 2,406,722 | -0.02(-0.24%) |
Oct 08, 2009 | 8.106 | 8.159 | 8.021 | 8.126 | 1,340,642 | +0.08(+0.98%) |
Oct 07, 2009 | 7.988 | 8.146 | 7.981 | 8.047 | 1,370,777 | +0.02(+0.25%) |
Oct 06, 2009 | 7.856 | 8.034 | 7.764 | 8.027 | 1,945,363 | +0.26(+3.40%) |
Oct 05, 2009 | 7.348 | 7.797 | 7.322 | 7.764 | 3,201,995 | +0.41(+5.56%) |
Oct 02, 2009 | 7.408 | 7.507 | 7.315 | 7.355 | 1,432,721 | -0.09(-1.24%) |