Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.880 | 7.794 | 7.794 | 7.794 | 1,256,574 | -0.06(-0.75%) |
Dec 30, 2009 | 7.749 | 7.866 | 7.722 | 7.853 | 771,337 | +0.07(+0.92%) |
Dec 29, 2009 | 7.706 | 7.813 | 7.693 | 7.781 | 941,852 | +0.06(+0.76%) |
Dec 28, 2009 | 7.773 | 7.805 | 7.672 | 7.722 | 1,489,237 | -0.01(-0.17%) |
Dec 24, 2009 | 7.813 | 7.853 | 7.701 | 7.736 | 479,226 | -0.05(-0.58%) |
Dec 23, 2009 | 7.842 | 7.880 | 7.720 | 7.781 | 2,011,548 | -0.02(-0.20%) |
Dec 22, 2009 | 7.808 | 7.824 | 7.728 | 7.797 | 1,383,430 | +0.09(+1.10%) |
Dec 21, 2009 | 7.464 | 7.746 | 7.464 | 7.712 | 2,029,692 | +0.24(+3.17%) |
Dec 18, 2009 | 7.499 | 7.539 | 7.254 | 7.475 | 3,216,593 | +0.03(+0.47%) |
Dec 17, 2009 | 7.525 | 7.544 | 7.339 | 7.440 | 2,577,085 | -0.02(-0.32%) |
Dec 16, 2009 | 7.483 | 7.608 | 7.446 | 7.464 | 1,733,129 | +0.01(+0.14%) |
Dec 15, 2009 | 7.616 | 7.629 | 7.454 | 7.454 | 1,790,511 | -0.21(-2.74%) |
Dec 14, 2009 | 7.627 | 7.664 | 7.619 | 7.664 | 1,751,627 | +0.13(+1.73%) |
Dec 11, 2009 | 7.491 | 7.661 | 7.392 | 7.533 | 2,818,697 | +0.09(+1.25%) |
Dec 10, 2009 | 7.355 | 7.446 | 7.214 | 7.440 | 1,451,037 | +0.16(+2.19%) |
Dec 09, 2009 | 7.313 | 7.379 | 7.201 | 7.281 | 1,575,545 | -0.05(-0.62%) |
Dec 08, 2009 | 7.179 | 7.352 | 7.161 | 7.326 | 2,352,213 | +0.15(+2.04%) |
Dec 07, 2009 | 7.121 | 7.222 | 7.086 | 7.179 | 2,549,711 | +0.06(+0.90%) |
Dec 04, 2009 | 7.163 | 7.294 | 7.025 | 7.116 | 2,676,312 | +0.03(+0.49%) |
Dec 03, 2009 | 7.387 | 7.387 | 7.073 | 7.081 | 3,802,694 | -0.31(-4.14%) |
Dec 02, 2009 | 7.395 | 7.664 | 7.347 | 7.387 | 3,032,803 | +0.02(+0.22%) |
Dec 01, 2009 | 7.387 | 7.510 | 7.265 | 7.371 | 2,992,867 | +0.09(+1.28%) |
Nov 30, 2009 | 7.424 | 7.491 | 7.155 | 7.278 | 3,219,644 | -0.12(-1.62%) |
Nov 27, 2009 | 7.400 | 7.573 | 7.222 | 7.398 | 1,003,696 | -0.14(-1.84%) |
Nov 25, 2009 | 7.454 | 7.587 | 7.430 | 7.536 | 2,086,368 | +0.09(+1.18%) |
Nov 24, 2009 | 7.403 | 7.557 | 7.400 | 7.448 | 2,165,023 | +0.02(+0.29%) |
Nov 23, 2009 | 7.616 | 7.680 | 7.422 | 7.427 | 2,809,061 | -0.05(-0.61%) |
Nov 20, 2009 | 7.510 | 7.714 | 7.376 | 7.472 | 2,718,735 | -0.06(-0.78%) |
Nov 19, 2009 | 7.754 | 7.773 | 7.366 | 7.531 | 3,819,629 | -0.20(-2.65%) |
Nov 18, 2009 | 7.730 | 7.773 | 7.573 | 7.736 | 2,356,078 | -0.01(-0.17%) |
Nov 17, 2009 | 7.983 | 7.983 | 7.659 | 7.749 | 2,254,523 | -0.19(-2.45%) |
Nov 16, 2009 | 7.818 | 7.986 | 7.722 | 7.943 | 1,873,779 | +0.18(+2.33%) |
Nov 13, 2009 | 7.664 | 7.786 | 7.587 | 7.762 | 2,090,398 | +0.09(+1.11%) |
Nov 12, 2009 | 7.760 | 7.861 | 7.541 | 7.677 | 4,384,979 | -0.39(-4.79%) |
Nov 11, 2009 | 8.066 | 8.170 | 7.919 | 8.063 | 1,677,990 | +0.07(+0.83%) |
Nov 10, 2009 | 7.978 | 8.135 | 7.898 | 7.997 | 1,777,156 | -0.04(-0.50%) |
Nov 09, 2009 | 7.978 | 8.039 | 7.832 | 8.037 | 2,442,457 | +0.18(+2.34%) |
Nov 06, 2009 | 7.911 | 8.111 | 7.813 | 7.853 | 1,880,413 | -0.03(-0.37%) |
Nov 05, 2009 | 7.914 | 8.292 | 7.454 | 7.882 | 7,984,285 | -0.55(-6.56%) |
Nov 04, 2009 | 8.327 | 8.518 | 8.279 | 8.436 | 3,201,766 | +0.17(+2.06%) |
Nov 03, 2009 | 8.082 | 8.295 | 7.930 | 8.266 | 2,854,306 | +0.13(+1.54%) |
Nov 02, 2009 | 8.015 | 8.239 | 7.973 | 8.140 | 1,898,028 | +0.15(+1.90%) |
Oct 30, 2009 | 8.021 | 8.172 | 7.957 | 7.989 | 2,478,239 | -0.07(-0.89%) |
Oct 29, 2009 | 7.946 | 8.250 | 7.935 | 8.061 | 1,787,603 | +0.14(+1.75%) |
Oct 28, 2009 | 8.151 | 8.215 | 7.903 | 7.922 | 2,585,609 | -0.24(-3.00%) |
Oct 27, 2009 | 8.449 | 8.477 | 8.039 | 8.167 | 2,857,641 | -0.22(-2.57%) |
Oct 26, 2009 | 8.260 | 8.492 | 8.205 | 8.383 | 2,124,354 | +0.10(+1.16%) |
Oct 23, 2009 | 8.332 | 8.340 | 8.244 | 8.287 | 2,551,559 | -0.10(-1.17%) |
Oct 22, 2009 | 8.210 | 8.415 | 8.207 | 8.385 | 2,475,091 | +0.15(+1.78%) |
Oct 21, 2009 | 8.516 | 8.662 | 8.215 | 8.239 | 4,859,434 | -0.31(-3.61%) |
Oct 20, 2009 | 8.521 | 8.606 | 8.505 | 8.548 | 2,270,492 | -0.11(-1.26%) |
Oct 19, 2009 | 8.838 | 9.014 | 8.644 | 8.657 | 2,957,153 | -0.19(-2.11%) |
Oct 16, 2009 | 8.550 | 8.891 | 8.516 | 8.843 | 3,782,833 | +0.22(+2.53%) |
Oct 15, 2009 | 8.654 | 8.715 | 8.516 | 8.625 | 2,602,480 | -0.04(-0.43%) |
Oct 14, 2009 | 8.966 | 8.966 | 8.510 | 8.662 | 5,737,650 | -0.18(-2.05%) |
Oct 13, 2009 | 9.330 | 9.429 | 8.787 | 8.843 | 6,828,319 | -1.00(-10.19%) |
Oct 12, 2009 | 9.650 | 9.980 | 9.594 | 9.847 | 3,913,855 | +0.25(+2.64%) |
Oct 09, 2009 | 9.581 | 9.610 | 9.317 | 9.594 | 3,035,485 | +0.01(+0.11%) |
Oct 08, 2009 | 9.551 | 9.823 | 9.456 | 9.583 | 4,931,534 | +0.08(+0.84%) |
Oct 07, 2009 | 9.290 | 9.551 | 9.184 | 9.503 | 3,620,403 | +0.21(+2.29%) |
Oct 06, 2009 | 9.213 | 9.317 | 9.144 | 9.290 | 3,218,107 | +0.08(+0.87%) |
Oct 05, 2009 | 8.968 | 9.211 | 8.787 | 9.211 | 2,974,302 | +0.44(+5.07%) |
Oct 02, 2009 | 8.827 | 8.992 | 8.652 | 8.766 | 2,369,238 | -0.16(-1.76%) |