Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.671 | 8.382 | 8.382 | 8.382 | 163,254 | -0.27(-3.12%) |
Dec 30, 2009 | 8.457 | 8.657 | 8.342 | 8.652 | 193,575 | +0.12(+1.46%) |
Dec 29, 2009 | 8.422 | 8.572 | 8.367 | 8.527 | 79,551 | +0.15(+1.85%) |
Dec 28, 2009 | 8.247 | 8.427 | 8.247 | 8.372 | 142,083 | +0.14(+1.70%) |
Dec 24, 2009 | 8.372 | 8.482 | 8.187 | 8.232 | 58,376 | -0.12(-1.49%) |
Dec 23, 2009 | 7.663 | 8.362 | 7.663 | 8.357 | 213,165 | +0.72(+9.48%) |
Dec 22, 2009 | 7.378 | 7.693 | 7.339 | 7.633 | 147,277 | +0.25(+3.45%) |
Dec 21, 2009 | 7.354 | 7.493 | 7.284 | 7.378 | 112,515 | +0.03(+0.48%) |
Dec 18, 2009 | 7.448 | 7.483 | 7.169 | 7.344 | 280,416 | +0.00(+0.07%) |
Dec 17, 2009 | 7.468 | 7.598 | 7.269 | 7.339 | 167,015 | -0.25(-3.29%) |
Dec 16, 2009 | 7.388 | 7.603 | 7.339 | 7.588 | 136,596 | +0.28(+3.83%) |
Dec 15, 2009 | 7.718 | 7.778 | 7.299 | 7.309 | 181,600 | -0.41(-5.37%) |
Dec 14, 2009 | 7.523 | 7.728 | 7.523 | 7.723 | 69,758 | +0.11(+1.44%) |
Dec 11, 2009 | 7.473 | 7.698 | 7.329 | 7.613 | 141,588 | +0.20(+2.69%) |
Dec 10, 2009 | 7.758 | 7.828 | 7.254 | 7.413 | 190,087 | -0.30(-3.95%) |
Dec 09, 2009 | 7.558 | 7.773 | 7.443 | 7.718 | 130,451 | +0.14(+1.91%) |
Dec 08, 2009 | 7.673 | 7.783 | 7.548 | 7.573 | 198,246 | -0.18(-2.32%) |
Dec 07, 2009 | 7.673 | 7.858 | 7.643 | 7.753 | 141,247 | +0.09(+1.17%) |
Dec 04, 2009 | 7.299 | 7.733 | 7.229 | 7.663 | 165,729 | +0.54(+7.57%) |
Dec 03, 2009 | 7.448 | 7.603 | 7.119 | 7.124 | 110,886 | -0.30(-4.03%) |
Dec 02, 2009 | 7.294 | 7.703 | 7.294 | 7.423 | 118,544 | +0.11(+1.57%) |
Dec 01, 2009 | 7.324 | 7.413 | 7.174 | 7.309 | 198,759 | +0.07(+1.04%) |
Nov 30, 2009 | 6.984 | 7.289 | 6.705 | 7.234 | 321,760 | +0.25(+3.65%) |
Nov 27, 2009 | 7.129 | 7.284 | 6.979 | 6.979 | 99,434 | -0.43(-5.86%) |
Nov 25, 2009 | 7.598 | 7.613 | 7.408 | 7.413 | 116,829 | -0.15(-1.98%) |
Nov 24, 2009 | 7.678 | 7.688 | 7.364 | 7.563 | 113,440 | -0.12(-1.62%) |
Nov 23, 2009 | 7.833 | 8.027 | 7.633 | 7.688 | 163,462 | -0.00(-0.06%) |
Nov 20, 2009 | 7.264 | 7.733 | 7.253 | 7.693 | 149,833 | +0.38(+5.26%) |
Nov 19, 2009 | 7.538 | 7.538 | 7.259 | 7.309 | 118,400 | -0.31(-4.06%) |
Nov 18, 2009 | 7.743 | 7.783 | 7.503 | 7.618 | 98,367 | -0.14(-1.87%) |
Nov 17, 2009 | 7.968 | 7.968 | 7.668 | 7.763 | 134,517 | -0.22(-2.81%) |
Nov 16, 2009 | 7.463 | 7.988 | 7.393 | 7.988 | 192,866 | +0.61(+8.25%) |
Nov 13, 2009 | 7.109 | 7.393 | 6.964 | 7.378 | 110,930 | +0.26(+3.72%) |
Nov 12, 2009 | 7.438 | 7.538 | 7.104 | 7.114 | 100,508 | -0.34(-4.55%) |
Nov 11, 2009 | 7.543 | 7.703 | 7.314 | 7.453 | 151,407 | +0.00(+0.00%) |
Nov 10, 2009 | 7.648 | 7.778 | 7.443 | 7.453 | 165,469 | -0.26(-3.37%) |
Nov 09, 2009 | 7.748 | 7.828 | 7.633 | 7.713 | 244,352 | +0.02(+0.26%) |
Nov 06, 2009 | 7.663 | 7.843 | 7.598 | 7.693 | 196,219 | -0.04(-0.52%) |
Nov 05, 2009 | 7.119 | 7.758 | 7.104 | 7.733 | 171,929 | +0.67(+9.47%) |
Nov 04, 2009 | 7.413 | 7.468 | 7.054 | 7.064 | 146,381 | -0.29(-4.00%) |
Nov 03, 2009 | 7.204 | 7.473 | 7.199 | 7.359 | 202,459 | +0.08(+1.10%) |
Nov 02, 2009 | 7.598 | 7.663 | 7.144 | 7.279 | 226,041 | -0.28(-3.76%) |
Oct 30, 2009 | 7.668 | 7.703 | 7.294 | 7.563 | 289,807 | -0.17(-2.26%) |
Oct 29, 2009 | 7.518 | 7.798 | 7.364 | 7.738 | 156,044 | +0.27(+3.61%) |
Oct 28, 2009 | 7.588 | 7.753 | 7.463 | 7.468 | 173,325 | -0.15(-2.03%) |
Oct 27, 2009 | 7.808 | 7.983 | 7.613 | 7.623 | 130,340 | -0.19(-2.49%) |
Oct 26, 2009 | 8.018 | 8.122 | 7.713 | 7.818 | 228,479 | -0.21(-2.61%) |
Oct 23, 2009 | 8.092 | 8.112 | 8.013 | 8.027 | 222,368 | -0.35(-4.23%) |
Oct 22, 2009 | 8.252 | 8.447 | 8.127 | 8.382 | 122,180 | +0.09(+1.08%) |
Oct 21, 2009 | 8.302 | 8.582 | 8.212 | 8.292 | 241,936 | -0.06(-0.72%) |
Oct 20, 2009 | 8.162 | 8.437 | 8.152 | 8.352 | 217,746 | -0.02(-0.24%) |
Oct 19, 2009 | 8.282 | 8.591 | 8.212 | 8.372 | 159,093 | +0.15(+1.88%) |
Oct 16, 2009 | 8.207 | 8.362 | 8.008 | 8.217 | 211,617 | -0.08(-0.96%) |
Oct 15, 2009 | 8.327 | 8.327 | 8.207 | 8.297 | 198,380 | -0.08(-0.95%) |
Oct 14, 2009 | 8.597 | 8.597 | 8.297 | 8.377 | 112,777 | -0.12(-1.47%) |
Oct 13, 2009 | 8.602 | 8.632 | 8.452 | 8.502 | 190,690 | -0.07(-0.82%) |
Oct 12, 2009 | 8.637 | 8.662 | 8.517 | 8.572 | 144,020 | -0.01(-0.17%) |
Oct 09, 2009 | 8.447 | 8.597 | 8.439 | 8.587 | 229,557 | +0.14(+1.65%) |
Oct 08, 2009 | 8.567 | 8.597 | 8.437 | 8.447 | 337,931 | -0.04(-0.47%) |
Oct 07, 2009 | 8.492 | 8.612 | 8.397 | 8.487 | 204,069 | -0.03(-0.35%) |
Oct 06, 2009 | 8.287 | 8.582 | 8.237 | 8.517 | 312,386 | +0.28(+3.46%) |
Oct 05, 2009 | 8.047 | 8.292 | 8.037 | 8.232 | 278,515 | +0.16(+1.98%) |
Oct 02, 2009 | 7.988 | 8.122 | 7.888 | 8.072 | 231,213 | +0.00(+0.00%) |