Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.218 | 7.224 | 7.224 | 7.224 | 370,047 | -0.02(-0.25%) |
Dec 30, 2009 | 7.200 | 7.266 | 7.182 | 7.242 | 384,042 | +0.01(+0.08%) |
Dec 29, 2009 | 7.284 | 7.284 | 7.159 | 7.236 | 387,654 | +0.01(+0.08%) |
Dec 28, 2009 | 7.295 | 7.301 | 7.218 | 7.230 | 300,113 | -0.05(-0.74%) |
Dec 24, 2009 | 7.260 | 7.313 | 7.248 | 7.284 | 307,561 | +0.02(+0.25%) |
Dec 23, 2009 | 7.206 | 7.307 | 7.176 | 7.266 | 1,035,343 | +0.03(+0.41%) |
Dec 22, 2009 | 7.182 | 7.236 | 7.147 | 7.236 | 595,774 | +0.07(+0.91%) |
Dec 21, 2009 | 7.081 | 7.182 | 7.034 | 7.170 | 1,253,588 | +0.08(+1.18%) |
Dec 18, 2009 | 6.891 | 7.093 | 6.873 | 7.087 | 1,272,190 | +0.21(+3.12%) |
Dec 17, 2009 | 6.932 | 6.968 | 6.873 | 6.873 | 1,485,255 | -0.08(-1.20%) |
Dec 16, 2009 | 7.022 | 7.063 | 6.837 | 6.956 | 1,811,965 | -0.07(-0.93%) |
Dec 15, 2009 | 7.099 | 7.123 | 7.022 | 7.022 | 602,500 | -0.06(-0.84%) |
Dec 14, 2009 | 7.016 | 7.105 | 6.974 | 7.081 | 803,337 | +0.08(+1.10%) |
Dec 11, 2009 | 6.932 | 7.040 | 6.926 | 7.004 | 1,049,116 | +0.05(+0.77%) |
Dec 10, 2009 | 7.022 | 7.063 | 6.941 | 6.950 | 1,212,342 | -0.02(-0.26%) |
Dec 09, 2009 | 7.040 | 7.069 | 6.956 | 6.968 | 679,327 | -0.04(-0.51%) |
Dec 08, 2009 | 7.028 | 7.105 | 6.974 | 7.004 | 939,314 | -0.01(-0.08%) |
Dec 07, 2009 | 7.081 | 7.105 | 6.998 | 7.010 | 1,136,388 | -0.10(-1.42%) |
Dec 04, 2009 | 7.022 | 7.221 | 6.980 | 7.111 | 3,197,245 | +0.15(+2.14%) |
Dec 03, 2009 | 6.932 | 7.040 | 6.891 | 6.962 | 1,904,882 | +0.05(+0.69%) |
Dec 02, 2009 | 6.825 | 6.974 | 6.825 | 6.915 | 1,849,614 | +0.10(+1.48%) |
Dec 01, 2009 | 6.671 | 6.837 | 6.617 | 6.813 | 2,046,053 | +0.16(+2.41%) |
Nov 30, 2009 | 6.468 | 6.659 | 6.433 | 6.653 | 1,848,145 | +0.13(+2.01%) |
Nov 27, 2009 | 6.462 | 6.593 | 6.462 | 6.522 | 572,341 | -0.05(-0.81%) |
Nov 25, 2009 | 6.581 | 6.599 | 6.522 | 6.575 | 792,528 | +0.02(+0.36%) |
Nov 24, 2009 | 6.569 | 6.587 | 6.498 | 6.552 | 458,899 | -0.02(-0.27%) |
Nov 23, 2009 | 6.653 | 6.677 | 6.546 | 6.569 | 636,760 | -0.01(-0.18%) |
Nov 20, 2009 | 6.546 | 6.659 | 6.510 | 6.581 | 904,951 | +0.05(+0.73%) |
Nov 19, 2009 | 6.546 | 6.587 | 6.528 | 6.534 | 1,333,149 | -0.06(-0.90%) |
Nov 18, 2009 | 6.587 | 6.641 | 6.552 | 6.593 | 547,673 | -0.02(-0.36%) |
Nov 17, 2009 | 6.593 | 6.688 | 6.587 | 6.617 | 572,940 | +0.03(+0.45%) |
Nov 16, 2009 | 6.260 | 6.837 | 6.177 | 6.587 | 1,622,574 | -0.23(-3.32%) |
Nov 13, 2009 | 6.843 | 6.885 | 6.772 | 6.813 | 563,337 | -0.04(-0.52%) |
Nov 12, 2009 | 6.873 | 6.897 | 6.742 | 6.849 | 1,075,638 | +0.01(+0.09%) |
Nov 11, 2009 | 6.849 | 6.921 | 6.807 | 6.843 | 641,753 | +0.02(+0.35%) |
Nov 10, 2009 | 6.831 | 6.879 | 6.784 | 6.819 | 548,945 | -0.08(-1.21%) |
Nov 09, 2009 | 6.932 | 6.932 | 6.843 | 6.903 | 834,203 | +0.04(+0.61%) |
Nov 06, 2009 | 6.849 | 6.885 | 6.784 | 6.861 | 502,110 | +0.00(+0.00%) |
Nov 05, 2009 | 6.807 | 6.909 | 6.796 | 6.861 | 715,524 | +0.05(+0.70%) |
Nov 04, 2009 | 6.921 | 6.980 | 6.790 | 6.813 | 582,505 | -0.07(-1.04%) |
Nov 03, 2009 | 6.932 | 6.932 | 6.790 | 6.885 | 783,127 | -0.04(-0.52%) |
Nov 02, 2009 | 6.944 | 7.034 | 6.831 | 6.921 | 811,645 | -0.02(-0.26%) |
Oct 30, 2009 | 6.962 | 6.968 | 6.855 | 6.938 | 1,117,131 | -0.03(-0.43%) |
Oct 29, 2009 | 6.879 | 6.986 | 6.849 | 6.968 | 761,286 | +0.07(+1.04%) |
Oct 28, 2009 | 6.897 | 6.992 | 6.891 | 6.897 | 790,817 | +0.02(+0.35%) |
Oct 27, 2009 | 6.915 | 7.022 | 6.873 | 6.873 | 730,811 | -0.03(-0.43%) |
Oct 26, 2009 | 6.962 | 7.069 | 6.891 | 6.903 | 461,680 | -0.07(-1.02%) |
Oct 23, 2009 | 6.968 | 7.087 | 6.950 | 6.974 | 348,607 | -0.07(-0.93%) |
Oct 22, 2009 | 6.944 | 7.063 | 6.891 | 7.040 | 825,189 | +0.10(+1.37%) |
Oct 21, 2009 | 7.069 | 7.141 | 6.897 | 6.944 | 659,793 | -0.14(-2.02%) |
Oct 20, 2009 | 7.105 | 7.153 | 7.084 | 7.087 | 600,681 | -0.07(-1.00%) |
Oct 19, 2009 | 7.141 | 7.165 | 7.093 | 7.159 | 499,962 | +0.05(+0.75%) |
Oct 16, 2009 | 7.081 | 7.153 | 6.986 | 7.105 | 597,897 | -0.04(-0.58%) |
Oct 15, 2009 | 7.147 | 7.153 | 7.057 | 7.147 | 402,447 | +0.01(+0.17%) |
Oct 14, 2009 | 7.093 | 7.147 | 7.045 | 7.135 | 549,996 | +0.05(+0.76%) |
Oct 13, 2009 | 7.123 | 7.170 | 7.058 | 7.081 | 1,001,119 | -0.04(-0.50%) |
Oct 12, 2009 | 7.215 | 7.242 | 7.105 | 7.117 | 587,930 | -0.04(-0.58%) |
Oct 09, 2009 | 7.099 | 7.165 | 7.057 | 7.159 | 750,875 | +0.08(+1.09%) |
Oct 08, 2009 | 7.040 | 7.117 | 7.040 | 7.081 | 451,358 | +0.02(+0.25%) |
Oct 07, 2009 | 7.117 | 7.117 | 7.034 | 7.063 | 526,156 | -0.02(-0.25%) |
Oct 06, 2009 | 7.111 | 7.141 | 7.045 | 7.081 | 612,702 | -0.02(-0.33%) |
Oct 05, 2009 | 7.075 | 7.105 | 7.022 | 7.105 | 692,798 | +0.02(+0.34%) |
Oct 02, 2009 | 7.034 | 7.111 | 7.010 | 7.081 | 825,389 | +0.01(+0.08%) |