Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.962 | 7.814 | 7.814 | 7.814 | 37,183 | -0.40(-4.89%) |
Dec 30, 2009 | 8.216 | 8.307 | 8.216 | 8.216 | 8,811 | +0.05(+0.60%) |
Dec 29, 2009 | 8.138 | 8.452 | 8.131 | 8.166 | 9,680 | +0.03(+0.35%) |
Dec 28, 2009 | 8.195 | 8.223 | 8.103 | 8.138 | 15,512 | +0.04(+0.43%) |
Dec 24, 2009 | 8.244 | 8.244 | 7.997 | 8.103 | 9,260 | +0.03(+0.35%) |
Dec 23, 2009 | 8.047 | 8.166 | 8.047 | 8.075 | 6,981 | -0.01(-0.17%) |
Dec 22, 2009 | 8.174 | 8.174 | 8.054 | 8.089 | 15,022 | -0.06(-0.78%) |
Dec 21, 2009 | 8.166 | 8.244 | 8.040 | 8.152 | 11,430 | +0.29(+3.67%) |
Dec 18, 2009 | 7.892 | 7.926 | 7.856 | 7.863 | 16,498 | +0.02(+0.27%) |
Dec 17, 2009 | 7.575 | 7.842 | 7.575 | 7.842 | 4,003 | +0.16(+2.11%) |
Dec 16, 2009 | 7.744 | 7.878 | 7.680 | 7.680 | 19,754 | -0.17(-2.15%) |
Dec 15, 2009 | 7.751 | 8.018 | 7.744 | 7.849 | 3,969 | -0.11(-1.33%) |
Dec 14, 2009 | 7.949 | 8.018 | 7.927 | 7.955 | 9,627 | -0.01(-0.09%) |
Dec 11, 2009 | 7.913 | 8.071 | 7.913 | 7.962 | 2,582 | +0.08(+0.98%) |
Dec 10, 2009 | 7.856 | 7.892 | 7.740 | 7.885 | 3,890 | +0.14(+1.82%) |
Dec 09, 2009 | 7.715 | 7.856 | 7.575 | 7.744 | 30,699 | +0.03(+0.37%) |
Dec 08, 2009 | 7.800 | 7.878 | 7.342 | 7.715 | 15,790 | -0.28(-3.52%) |
Dec 07, 2009 | 7.962 | 8.174 | 7.895 | 7.997 | 3,978 | -0.10(-1.22%) |
Dec 04, 2009 | 8.103 | 8.317 | 8.068 | 8.096 | 16,068 | +0.01(+0.09%) |
Dec 03, 2009 | 7.927 | 8.293 | 7.920 | 8.089 | 14,531 | +0.20(+2.50%) |
Dec 02, 2009 | 7.680 | 7.913 | 7.673 | 7.892 | 4,994 | +0.15(+1.91%) |
Dec 01, 2009 | 7.553 | 8.018 | 7.532 | 7.744 | 11,011 | +0.40(+5.47%) |
Nov 30, 2009 | 7.398 | 7.539 | 7.187 | 7.342 | 27,565 | +0.01(+0.19%) |
Nov 27, 2009 | 7.462 | 7.539 | 7.250 | 7.328 | 19,375 | -0.28(-3.70%) |
Nov 25, 2009 | 7.634 | 7.916 | 7.610 | 7.610 | 19,823 | -0.21(-2.66%) |
Nov 24, 2009 | 7.849 | 7.849 | 7.758 | 7.818 | 4,359 | -0.04(-0.49%) |
Nov 23, 2009 | 7.758 | 7.927 | 7.645 | 7.856 | 7,652 | +0.07(+0.90%) |
Nov 20, 2009 | 8.096 | 8.096 | 7.680 | 7.786 | 7,575 | -0.33(-4.04%) |
Nov 19, 2009 | 7.856 | 8.138 | 7.645 | 8.114 | 22,622 | +0.20(+2.54%) |
Nov 18, 2009 | 8.237 | 8.237 | 7.913 | 7.913 | 19,582 | -0.32(-3.93%) |
Nov 17, 2009 | 8.385 | 8.385 | 8.209 | 8.237 | 33,910 | -0.11(-1.35%) |
Nov 16, 2009 | 8.307 | 8.413 | 8.307 | 8.350 | 11,900 | +0.04(+0.51%) |
Nov 13, 2009 | 8.385 | 8.455 | 8.307 | 8.307 | 6,812 | -0.01(-0.08%) |
Nov 12, 2009 | 8.314 | 8.314 | 8.131 | 8.314 | 11,297 | -0.21(-2.51%) |
Nov 11, 2009 | 8.392 | 8.772 | 8.392 | 8.528 | 26,658 | +0.30(+3.62%) |
Nov 10, 2009 | 8.043 | 8.526 | 8.043 | 8.230 | 26,390 | +0.26(+3.27%) |
Nov 09, 2009 | 7.927 | 8.103 | 7.913 | 7.969 | 13,875 | +0.15(+1.89%) |
Nov 06, 2009 | 7.737 | 7.856 | 7.737 | 7.821 | 16,874 | +0.15(+1.99%) |
Nov 05, 2009 | 7.589 | 7.807 | 7.585 | 7.669 | 6,548 | +0.43(+5.87%) |
Nov 04, 2009 | 7.131 | 7.455 | 7.131 | 7.243 | 12,385 | +0.13(+1.78%) |
Nov 03, 2009 | 7.328 | 7.328 | 7.117 | 7.117 | 10,444 | -0.28(-3.81%) |
Nov 02, 2009 | 7.941 | 7.941 | 7.384 | 7.398 | 53,806 | +0.11(+1.55%) |
Oct 30, 2009 | 7.765 | 7.765 | 7.081 | 7.286 | 22,223 | -0.50(-6.43%) |
Oct 29, 2009 | 7.751 | 7.865 | 7.751 | 7.786 | 2,265 | +0.04(+0.45%) |
Oct 28, 2009 | 8.174 | 8.174 | 7.751 | 7.751 | 12,808 | -0.43(-5.25%) |
Oct 27, 2009 | 8.117 | 8.181 | 8.117 | 8.181 | 4,938 | +0.19(+2.38%) |
Oct 26, 2009 | 7.962 | 8.244 | 7.680 | 7.990 | 18,759 | +0.52(+6.98%) |
Oct 23, 2009 | 7.582 | 7.821 | 7.469 | 7.469 | 6,772 | -0.05(-0.66%) |
Oct 22, 2009 | 7.539 | 7.539 | 7.518 | 7.518 | 780 | +0.19(+2.60%) |
Oct 21, 2009 | 7.455 | 7.589 | 7.258 | 7.328 | 13,929 | -0.14(-1.89%) |
Oct 20, 2009 | 7.469 | 7.821 | 7.229 | 7.469 | 18,228 | +0.04(+0.47%) |
Oct 19, 2009 | 7.215 | 7.539 | 7.215 | 7.434 | 9,071 | +0.29(+4.08%) |
Oct 16, 2009 | 7.187 | 7.187 | 7.046 | 7.142 | 5,569 | +0.09(+1.26%) |
Oct 15, 2009 | 7.039 | 7.215 | 7.025 | 7.053 | 8,197 | +0.01(+0.20%) |
Oct 14, 2009 | 7.208 | 7.213 | 7.039 | 7.039 | 6,106 | -0.16(-2.21%) |
Oct 13, 2009 | 6.948 | 7.198 | 6.948 | 7.198 | 1,703 | +0.24(+3.39%) |
Oct 12, 2009 | 6.962 | 7.300 | 6.764 | 6.962 | 6,308 | +0.27(+4.11%) |
Oct 09, 2009 | 6.683 | 6.694 | 6.683 | 6.687 | 715 | +0.14(+2.15%) |
Oct 08, 2009 | 6.651 | 6.651 | 6.539 | 6.546 | 1,822 | +0.05(+0.74%) |
Oct 07, 2009 | 6.498 | 6.498 | 6.498 | 6.498 | 283 | +0.01(+0.22%) |
Oct 05, 2009 | 6.483 | 6.483 | 6.483 | 6.483 | 0 | -0.06(-0.95%) |
Oct 02, 2009 | 6.489 | 6.546 | 6.482 | 6.546 | 1,896 | -0.15(-2.21%) |