Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.334 | 8.219 | 8.219 | 8.219 | 52,436 | -0.10(-1.25%) |
Dec 30, 2009 | 8.293 | 8.322 | 8.293 | 8.322 | 25,685 | -0.01(-0.07%) |
Dec 29, 2009 | 8.351 | 8.374 | 8.316 | 8.328 | 43,003 | +0.02(+0.28%) |
Dec 28, 2009 | 8.316 | 8.316 | 8.293 | 8.305 | 40,591 | +0.01(+0.14%) |
Dec 24, 2009 | 8.270 | 8.293 | 8.270 | 8.293 | 11,664 | +0.04(+0.49%) |
Dec 23, 2009 | 8.276 | 8.276 | 8.220 | 8.253 | 17,450 | +0.01(+0.07%) |
Dec 22, 2009 | 8.253 | 8.265 | 8.224 | 8.247 | 57,520 | -0.08(-0.97%) |
Dec 21, 2009 | 8.311 | 8.368 | 8.311 | 8.328 | 30,031 | +0.07(+0.84%) |
Dec 18, 2009 | 8.282 | 8.292 | 8.222 | 8.259 | 14,982 | +0.02(+0.21%) |
Dec 17, 2009 | 8.259 | 8.288 | 8.236 | 8.242 | 54,494 | -0.07(-0.90%) |
Dec 16, 2009 | 8.374 | 8.374 | 8.316 | 8.316 | 88,319 | -0.01(-0.07%) |
Dec 15, 2009 | 8.322 | 8.322 | 8.305 | 8.322 | 24,134 | -0.05(-0.62%) |
Dec 14, 2009 | 8.374 | 8.380 | 8.352 | 8.374 | 57,515 | +0.06(+0.69%) |
Dec 11, 2009 | 8.285 | 8.320 | 8.275 | 8.316 | 26,442 | +0.06(+0.77%) |
Dec 10, 2009 | 8.247 | 8.264 | 8.231 | 8.253 | 44,555 | +0.05(+0.63%) |
Dec 09, 2009 | 8.195 | 8.201 | 8.132 | 8.201 | 33,587 | +0.03(+0.35%) |
Dec 08, 2009 | 8.178 | 8.207 | 8.155 | 8.172 | 43,333 | -0.05(-0.63%) |
Dec 07, 2009 | 8.207 | 8.278 | 7.811 | 8.225 | 50,261 | +0.05(+0.63%) |
Dec 04, 2009 | 8.265 | 8.270 | 8.126 | 8.173 | 59,758 | +0.01(+0.15%) |
Dec 03, 2009 | 8.219 | 8.219 | 8.161 | 8.161 | 29,411 | -0.01(-0.07%) |
Dec 02, 2009 | 8.086 | 8.178 | 8.086 | 8.167 | 24,555 | +0.07(+0.85%) |
Dec 01, 2009 | 8.069 | 8.115 | 8.063 | 8.098 | 23,822 | +0.09(+1.08%) |
Nov 30, 2009 | 8.017 | 8.017 | 7.977 | 8.011 | 8,419 | -0.01(-0.07%) |
Nov 27, 2009 | 8.007 | 8.017 | 8.007 | 8.017 | 2,344 | -0.09(-1.07%) |
Nov 25, 2009 | 8.063 | 8.103 | 8.063 | 8.103 | 57,923 | +0.05(+0.57%) |
Nov 24, 2009 | 8.023 | 8.063 | 7.999 | 8.057 | 39,570 | +0.03(+0.43%) |
Nov 23, 2009 | 8.028 | 8.028 | 7.994 | 8.023 | 21,893 | +0.12(+1.47%) |
Nov 20, 2009 | 7.873 | 7.906 | 7.873 | 7.906 | 9,185 | +0.03(+0.38%) |
Nov 19, 2009 | 7.936 | 7.936 | 7.844 | 7.876 | 23,857 | -0.07(-0.83%) |
Nov 18, 2009 | 7.931 | 7.948 | 7.908 | 7.942 | 60,394 | +0.00(+0.00%) |
Nov 17, 2009 | 7.919 | 7.942 | 7.890 | 7.942 | 31,686 | +0.02(+0.22%) |
Nov 16, 2009 | 7.908 | 7.938 | 7.903 | 7.925 | 36,961 | +0.13(+1.62%) |
Nov 13, 2009 | 7.770 | 7.833 | 7.787 | 7.798 | 15,375 | +0.03(+0.36%) |
Nov 12, 2009 | 7.833 | 7.840 | 7.770 | 7.770 | 34,073 | -0.05(-0.64%) |
Nov 11, 2009 | 7.856 | 7.863 | 7.810 | 7.820 | 34,835 | -0.01(-0.11%) |
Nov 10, 2009 | 7.804 | 7.836 | 7.804 | 7.829 | 36,778 | +0.04(+0.57%) |
Nov 09, 2009 | 7.689 | 7.792 | 7.689 | 7.785 | 41,810 | +0.12(+1.55%) |
Nov 06, 2009 | 7.625 | 7.683 | 7.625 | 7.666 | 19,103 | +0.01(+0.08%) |
Nov 05, 2009 | 7.636 | 7.660 | 7.625 | 7.660 | 18,748 | +0.13(+1.76%) |
Nov 04, 2009 | 7.487 | 7.608 | 7.487 | 7.527 | 33,377 | +0.05(+0.69%) |
Nov 03, 2009 | 7.487 | 7.493 | 7.441 | 7.476 | 27,442 | -0.02(-0.23%) |
Nov 02, 2009 | 7.504 | 7.550 | 7.457 | 7.493 | 12,268 | -0.00(-0.03%) |
Oct 30, 2009 | 7.579 | 7.591 | 7.481 | 7.495 | 36,625 | -0.12(-1.63%) |
Oct 29, 2009 | 7.539 | 7.620 | 7.539 | 7.620 | 13,723 | +0.06(+0.76%) |
Oct 28, 2009 | 7.591 | 7.621 | 7.562 | 7.562 | 7,737 | -0.03(-0.45%) |
Oct 27, 2009 | 7.591 | 7.635 | 7.573 | 7.597 | 26,965 | +0.03(+0.38%) |
Oct 26, 2009 | 7.660 | 7.717 | 7.556 | 7.568 | 44,696 | -0.08(-1.05%) |
Oct 23, 2009 | 7.654 | 7.654 | 7.621 | 7.648 | 88,995 | -0.10(-1.26%) |
Oct 22, 2009 | 7.725 | 7.752 | 7.683 | 7.746 | 36,257 | +0.07(+0.90%) |
Oct 21, 2009 | 7.764 | 7.780 | 7.677 | 7.677 | 22,467 | -0.06(-0.75%) |
Oct 20, 2009 | 7.729 | 7.752 | 7.729 | 7.735 | 36,752 | -0.05(-0.66%) |
Oct 19, 2009 | 7.700 | 7.799 | 7.700 | 7.787 | 13,178 | +0.09(+1.20%) |
Oct 16, 2009 | 7.694 | 7.717 | 7.666 | 7.694 | 33,309 | -0.01(-0.15%) |
Oct 15, 2009 | 7.631 | 7.712 | 7.631 | 7.706 | 32,243 | +0.05(+0.60%) |
Oct 14, 2009 | 7.637 | 7.671 | 7.614 | 7.660 | 125,482 | +0.06(+0.83%) |
Oct 13, 2009 | 7.591 | 7.614 | 7.585 | 7.597 | 27,359 | -0.02(-0.23%) |
Oct 12, 2009 | 7.627 | 7.643 | 7.614 | 7.614 | 30,840 | +0.03(+0.38%) |
Oct 09, 2009 | 7.572 | 7.591 | 7.556 | 7.585 | 13,966 | +0.02(+0.30%) |
Oct 08, 2009 | 7.591 | 7.591 | 7.562 | 7.562 | 10,772 | +0.03(+0.38%) |
Oct 07, 2009 | 7.533 | 7.545 | 7.516 | 7.533 | 22,500 | -0.03(-0.44%) |
Oct 06, 2009 | 7.538 | 7.597 | 7.538 | 7.566 | 16,866 | +0.08(+1.06%) |
Oct 05, 2009 | 7.424 | 7.497 | 7.424 | 7.487 | 16,132 | +0.05(+0.70%) |
Oct 02, 2009 | 7.430 | 7.454 | 7.430 | 7.435 | 15,178 | -0.05(-0.62%) |