Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.902 | 8.069 | 8.069 | 8.069 | 1,214 | +0.17(+2.11%) |
Dec 30, 2009 | 7.902 | 7.902 | 7.902 | 7.902 | 954 | -0.14(-1.73%) |
Dec 29, 2009 | 7.912 | 8.042 | 7.902 | 8.042 | 10,203 | -0.03(-0.35%) |
Dec 28, 2009 | 7.902 | 8.070 | 7.902 | 8.070 | 2,518 | +0.17(+2.13%) |
Dec 24, 2009 | 7.902 | 7.902 | 7.902 | 7.902 | 3,193 | +0.00(+0.00%) |
Dec 23, 2009 | 7.952 | 7.952 | 7.902 | 7.902 | 9,794 | -0.15(-1.84%) |
Dec 22, 2009 | 8.001 | 8.051 | 7.952 | 8.051 | 1,224 | +0.10(+1.24%) |
Dec 21, 2009 | 7.853 | 7.953 | 7.784 | 7.952 | 8,087 | +0.05(+0.63%) |
Dec 18, 2009 | 7.902 | 8.069 | 7.765 | 7.902 | 28,378 | +0.00(+0.00%) |
Dec 17, 2009 | 7.902 | 7.962 | 7.902 | 7.902 | 22,666 | -0.01(-0.12%) |
Dec 16, 2009 | 7.892 | 7.912 | 7.843 | 7.912 | 14,403 | +0.16(+2.10%) |
Dec 15, 2009 | 7.902 | 7.940 | 7.715 | 7.749 | 14,841 | -0.15(-1.94%) |
Dec 14, 2009 | 7.418 | 7.942 | 7.418 | 7.902 | 9,497 | +0.15(+1.91%) |
Dec 11, 2009 | 7.695 | 7.754 | 7.537 | 7.754 | 22,465 | +0.06(+0.77%) |
Dec 10, 2009 | 7.320 | 7.695 | 7.122 | 7.695 | 46,516 | +0.19(+2.50%) |
Dec 09, 2009 | 7.705 | 7.705 | 7.053 | 7.507 | 8,741 | +0.05(+0.66%) |
Dec 08, 2009 | 7.720 | 7.720 | 7.458 | 7.458 | 708 | +0.14(+1.89%) |
Dec 07, 2009 | 7.260 | 7.685 | 7.260 | 7.320 | 14,750 | +0.26(+3.64%) |
Dec 04, 2009 | 7.112 | 7.112 | 7.003 | 7.063 | 463 | -0.09(-1.24%) |
Dec 03, 2009 | 6.964 | 7.260 | 6.964 | 7.152 | 6,958 | +0.24(+3.43%) |
Dec 02, 2009 | 6.915 | 7.023 | 6.885 | 6.915 | 4,555 | +0.15(+2.19%) |
Dec 01, 2009 | 6.613 | 6.915 | 6.613 | 6.766 | 4,689 | +0.13(+1.93%) |
Nov 30, 2009 | 6.915 | 6.915 | 6.602 | 6.638 | 1,618 | -0.47(-6.67%) |
Nov 27, 2009 | 6.628 | 7.112 | 6.628 | 7.112 | 1,915 | +0.01(+0.12%) |
Nov 25, 2009 | 7.152 | 7.152 | 6.954 | 7.103 | 621 | -0.05(-0.68%) |
Nov 24, 2009 | 7.142 | 7.152 | 6.934 | 7.152 | 1,316 | +0.17(+2.40%) |
Nov 23, 2009 | 7.073 | 7.073 | 6.924 | 6.984 | 2,029 | +0.17(+2.46%) |
Nov 20, 2009 | 7.112 | 7.112 | 6.581 | 6.816 | 4,049 | -0.17(-2.40%) |
Nov 19, 2009 | 6.994 | 6.994 | 6.974 | 6.984 | 1,640 | -0.09(-1.26%) |
Nov 18, 2009 | 7.083 | 7.241 | 7.073 | 7.073 | 1,518 | -0.04(-0.56%) |
Nov 17, 2009 | 6.934 | 7.288 | 6.934 | 7.112 | 2,009 | -0.30(-4.00%) |
Nov 16, 2009 | 7.458 | 7.458 | 7.063 | 7.408 | 5,120 | +0.18(+2.46%) |
Nov 13, 2009 | 6.981 | 7.310 | 6.944 | 7.231 | 1,518 | -0.14(-1.88%) |
Nov 12, 2009 | 6.905 | 7.369 | 6.821 | 7.369 | 11,044 | +0.44(+6.42%) |
Nov 11, 2009 | 6.881 | 7.280 | 6.881 | 6.924 | 1,169 | +0.01(+0.14%) |
Nov 10, 2009 | 6.934 | 6.934 | 6.915 | 6.915 | 2,484 | -0.35(-4.83%) |
Nov 09, 2009 | 6.974 | 7.265 | 6.944 | 7.265 | 2,782 | +0.11(+1.59%) |
Nov 06, 2009 | 7.191 | 7.250 | 6.915 | 7.152 | 9,605 | +0.22(+3.13%) |
Nov 05, 2009 | 6.974 | 7.231 | 6.717 | 6.934 | 15,637 | +0.29(+4.31%) |
Nov 04, 2009 | 7.013 | 7.013 | 6.648 | 6.648 | 22,069 | -0.54(-7.55%) |
Nov 03, 2009 | 7.211 | 7.211 | 6.539 | 7.191 | 38,476 | -0.07(-0.91%) |
Nov 02, 2009 | 7.468 | 7.586 | 7.211 | 7.257 | 4,464 | -0.01(-0.18%) |
Oct 30, 2009 | 7.813 | 7.813 | 7.231 | 7.270 | 3,982 | -0.68(-8.55%) |
Oct 28, 2009 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.14(+1.79%) |
Oct 27, 2009 | 7.794 | 8.060 | 7.764 | 7.811 | 5,567 | +0.04(+0.47%) |
Oct 26, 2009 | 8.169 | 8.614 | 7.774 | 7.774 | 13,921 | -0.40(-4.84%) |
Oct 23, 2009 | 8.614 | 8.742 | 8.149 | 8.169 | 13,442 | -0.07(-0.84%) |
Oct 22, 2009 | 8.426 | 8.495 | 7.902 | 8.238 | 23,547 | -0.15(-1.77%) |
Oct 21, 2009 | 8.386 | 8.386 | 8.386 | 8.386 | 389 | -0.01(-0.12%) |
Oct 20, 2009 | 8.396 | 8.633 | 8.396 | 8.396 | 1,093 | +0.10(+1.19%) |
Oct 19, 2009 | 8.396 | 8.396 | 8.297 | 8.297 | 7,114 | +0.00(+0.06%) |
Oct 15, 2009 | 8.495 | 8.293 | 8.293 | 8.293 | 7,795 | -0.21(-2.50%) |
Oct 14, 2009 | 8.238 | 8.791 | 7.962 | 8.505 | 25,931 | +0.30(+3.61%) |
Oct 13, 2009 | 8.106 | 8.377 | 8.037 | 8.209 | 11,291 | +0.48(+6.27%) |
Oct 12, 2009 | 7.665 | 8.139 | 7.665 | 7.725 | 4,121 | +0.07(+0.90%) |
Oct 09, 2009 | 7.655 | 7.675 | 7.655 | 7.656 | 799 | -0.20(-2.51%) |
Oct 08, 2009 | 7.843 | 7.853 | 7.843 | 7.853 | 202 | -0.03(-0.44%) |
Oct 07, 2009 | 7.547 | 7.962 | 7.517 | 7.888 | 19,210 | +0.16(+2.11%) |
Oct 06, 2009 | 7.557 | 7.754 | 7.507 | 7.725 | 14,965 | -0.03(-0.38%) |
Oct 05, 2009 | 7.725 | 7.823 | 7.725 | 7.754 | 4,618 | +0.03(+0.38%) |
Oct 02, 2009 | 7.438 | 7.883 | 7.438 | 7.725 | 3,529 | -0.06(-0.82%) |