Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.341 | 8.273 | 8.273 | 8.273 | 161,385 | -0.08(-0.94%) |
Dec 30, 2009 | 8.341 | 8.358 | 8.307 | 8.351 | 101,102 | -0.02(-0.21%) |
Dec 29, 2009 | 8.359 | 8.380 | 8.344 | 8.368 | 180,354 | +0.02(+0.26%) |
Dec 28, 2009 | 8.354 | 8.354 | 8.306 | 8.346 | 240,265 | +0.02(+0.26%) |
Dec 24, 2009 | 8.310 | 8.332 | 8.295 | 8.324 | 50,631 | +0.00(+0.06%) |
Dec 23, 2009 | 8.276 | 8.320 | 8.214 | 8.320 | 119,546 | +0.05(+0.66%) |
Dec 22, 2009 | 8.232 | 8.271 | 8.201 | 8.265 | 355,951 | +0.06(+0.72%) |
Dec 21, 2009 | 8.165 | 8.220 | 8.137 | 8.206 | 117,593 | +0.09(+1.14%) |
Dec 18, 2009 | 8.135 | 8.140 | 8.054 | 8.113 | 115,416 | +0.00(+0.00%) |
Dec 17, 2009 | 8.184 | 8.188 | 8.081 | 8.113 | 134,942 | -0.16(-1.94%) |
Dec 16, 2009 | 8.316 | 8.320 | 8.274 | 8.274 | 179,189 | +0.00(+0.02%) |
Dec 15, 2009 | 8.276 | 8.304 | 8.252 | 8.273 | 232,459 | -0.00(-0.06%) |
Dec 14, 2009 | 8.255 | 8.279 | 8.255 | 8.277 | 121,051 | +0.08(+1.01%) |
Dec 11, 2009 | 8.213 | 8.216 | 8.156 | 8.195 | 105,169 | +0.02(+0.23%) |
Dec 10, 2009 | 8.137 | 8.220 | 8.137 | 8.176 | 119,604 | +0.08(+1.00%) |
Dec 09, 2009 | 8.082 | 8.096 | 8.024 | 8.095 | 642,243 | -0.00(-0.04%) |
Dec 08, 2009 | 8.115 | 8.123 | 8.079 | 8.098 | 119,969 | -0.07(-0.92%) |
Dec 07, 2009 | 8.192 | 8.227 | 8.157 | 8.173 | 72,322 | +0.01(+0.13%) |
Dec 04, 2009 | 8.192 | 8.213 | 8.107 | 8.162 | 367,709 | +0.06(+0.77%) |
Dec 03, 2009 | 8.154 | 8.227 | 8.042 | 8.099 | 99,937 | -0.07(-0.80%) |
Dec 02, 2009 | 8.115 | 8.190 | 8.068 | 8.165 | 423,547 | +0.08(+0.95%) |
Dec 01, 2009 | 8.056 | 8.176 | 8.048 | 8.088 | 160,354 | +0.08(+1.01%) |
Nov 30, 2009 | 8.026 | 8.026 | 7.935 | 8.007 | 89,998 | -0.04(-0.52%) |
Nov 27, 2009 | 8.018 | 8.080 | 7.823 | 8.049 | 93,136 | -0.11(-1.36%) |
Nov 25, 2009 | 8.131 | 8.235 | 8.101 | 8.160 | 356,156 | +0.05(+0.58%) |
Nov 24, 2009 | 7.970 | 8.113 | 7.970 | 8.113 | 1,939,245 | +0.16(+2.00%) |
Nov 23, 2009 | 7.917 | 8.006 | 7.917 | 7.954 | 478,693 | +0.11(+1.41%) |
Nov 20, 2009 | 7.864 | 7.871 | 7.820 | 7.843 | 149,371 | -0.04(-0.55%) |
Nov 19, 2009 | 7.960 | 8.018 | 7.848 | 7.887 | 80,334 | -0.12(-1.48%) |
Nov 18, 2009 | 8.012 | 8.012 | 7.967 | 8.006 | 145,663 | -0.00(-0.02%) |
Nov 17, 2009 | 7.945 | 8.014 | 7.920 | 8.007 | 114,955 | +0.02(+0.31%) |
Nov 16, 2009 | 7.876 | 8.015 | 7.876 | 7.982 | 142,301 | +0.11(+1.41%) |
Nov 13, 2009 | 7.850 | 7.911 | 7.807 | 7.871 | 64,125 | +0.03(+0.38%) |
Nov 12, 2009 | 7.906 | 7.945 | 7.832 | 7.842 | 239,727 | -0.07(-0.91%) |
Nov 11, 2009 | 7.920 | 7.928 | 7.867 | 7.914 | 122,204 | +0.05(+0.62%) |
Nov 10, 2009 | 7.839 | 7.882 | 7.809 | 7.865 | 170,268 | +0.01(+0.14%) |
Nov 09, 2009 | 7.739 | 7.854 | 7.739 | 7.854 | 176,268 | +0.16(+2.07%) |
Nov 06, 2009 | 7.673 | 7.745 | 7.672 | 7.695 | 139,585 | -0.05(-0.61%) |
Nov 05, 2009 | 7.608 | 7.743 | 7.608 | 7.742 | 249,616 | +0.21(+2.76%) |
Nov 04, 2009 | 7.512 | 7.602 | 7.512 | 7.534 | 399,179 | +0.04(+0.56%) |
Nov 03, 2009 | 7.451 | 7.500 | 7.417 | 7.492 | 140,917 | +0.00(+0.06%) |
Nov 02, 2009 | 7.461 | 7.525 | 7.434 | 7.487 | 112,579 | +0.05(+0.71%) |
Oct 30, 2009 | 7.564 | 7.603 | 7.434 | 7.434 | 296,366 | -0.16(-2.16%) |
Oct 29, 2009 | 7.548 | 7.604 | 7.534 | 7.598 | 166,630 | +0.10(+1.28%) |
Oct 28, 2009 | 7.686 | 7.686 | 7.501 | 7.502 | 320,702 | -0.21(-2.66%) |
Oct 27, 2009 | 7.709 | 7.760 | 7.681 | 7.707 | 460,659 | +0.01(+0.18%) |
Oct 26, 2009 | 7.753 | 7.839 | 7.686 | 7.693 | 104,433 | -0.06(-0.81%) |
Oct 23, 2009 | 7.770 | 7.782 | 7.745 | 7.756 | 244,652 | -0.05(-0.62%) |
Oct 22, 2009 | 7.711 | 7.833 | 7.641 | 7.804 | 127,571 | +0.10(+1.30%) |
Oct 21, 2009 | 7.739 | 7.822 | 7.704 | 7.704 | 220,515 | -0.05(-0.71%) |
Oct 20, 2009 | 7.715 | 7.761 | 7.715 | 7.759 | 470,425 | -0.19(-2.43%) |
Oct 19, 2009 | 7.893 | 7.964 | 7.859 | 7.953 | 713,970 | +0.08(+0.97%) |
Oct 16, 2009 | 7.865 | 7.884 | 7.837 | 7.876 | 848,574 | -0.03(-0.41%) |
Oct 15, 2009 | 7.853 | 7.909 | 7.853 | 7.909 | 250,698 | +0.04(+0.56%) |
Oct 14, 2009 | 7.815 | 7.879 | 7.792 | 7.865 | 261,053 | +0.10(+1.31%) |
Oct 13, 2009 | 7.778 | 7.778 | 7.745 | 7.764 | 783,276 | -0.01(-0.14%) |
Oct 12, 2009 | 7.839 | 7.884 | 7.759 | 7.775 | 295,470 | -0.05(-0.62%) |
Oct 09, 2009 | 7.734 | 7.823 | 7.731 | 7.823 | 409,586 | +0.10(+1.33%) |
Oct 08, 2009 | 7.740 | 7.784 | 7.720 | 7.720 | 173,969 | +0.02(+0.32%) |
Oct 07, 2009 | 7.656 | 7.700 | 7.634 | 7.695 | 166,400 | +0.03(+0.41%) |
Oct 06, 2009 | 7.595 | 7.688 | 7.551 | 7.664 | 961,492 | -0.05(-0.61%) |
Oct 05, 2009 | 7.668 | 7.715 | 7.573 | 7.711 | 174,014 | +0.07(+0.94%) |
Oct 02, 2009 | 7.633 | 7.659 | 7.617 | 7.639 | 450,195 | -0.05(-0.63%) |