Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.764 | 7.741 | 7.741 | 7.741 | 1,809,494 | -0.01(-0.13%) |
Dec 30, 2009 | 7.754 | 7.793 | 7.711 | 7.751 | 1,568,330 | -0.04(-0.53%) |
Dec 29, 2009 | 7.877 | 7.946 | 7.793 | 7.793 | 1,908,193 | -0.09(-1.20%) |
Dec 28, 2009 | 7.889 | 7.910 | 7.816 | 7.887 | 1,443,870 | +0.05(+0.58%) |
Dec 24, 2009 | 7.727 | 7.874 | 7.727 | 7.842 | 1,069,568 | +0.11(+1.39%) |
Dec 23, 2009 | 7.734 | 7.788 | 7.664 | 7.734 | 3,033,051 | +0.01(+0.15%) |
Dec 22, 2009 | 7.651 | 7.733 | 7.608 | 7.723 | 2,271,822 | +0.08(+1.05%) |
Dec 21, 2009 | 7.596 | 7.708 | 7.561 | 7.642 | 3,285,766 | +0.09(+1.20%) |
Dec 18, 2009 | 7.649 | 7.695 | 7.509 | 7.552 | 3,730,006 | -0.06(-0.81%) |
Dec 17, 2009 | 7.674 | 7.674 | 7.526 | 7.614 | 3,795,355 | -0.12(-1.54%) |
Dec 16, 2009 | 7.757 | 7.801 | 7.682 | 7.733 | 2,677,709 | +0.01(+0.15%) |
Dec 15, 2009 | 7.811 | 7.813 | 7.675 | 7.721 | 3,523,379 | -0.09(-1.21%) |
Dec 14, 2009 | 7.864 | 7.867 | 7.811 | 7.816 | 5,296,935 | +0.16(+2.06%) |
Dec 11, 2009 | 7.747 | 7.773 | 7.626 | 7.658 | 4,438,046 | -0.07(-0.91%) |
Dec 10, 2009 | 7.569 | 7.753 | 7.563 | 7.728 | 4,754,205 | +0.18(+2.45%) |
Dec 09, 2009 | 7.493 | 7.559 | 7.427 | 7.543 | 3,977,588 | +0.05(+0.63%) |
Dec 08, 2009 | 7.294 | 7.512 | 7.290 | 7.496 | 5,623,328 | +0.08(+1.08%) |
Dec 07, 2009 | 7.238 | 7.530 | 7.238 | 7.416 | 4,934,855 | +0.13(+1.73%) |
Dec 04, 2009 | 7.202 | 7.308 | 7.161 | 7.290 | 7,705,627 | +0.22(+3.04%) |
Dec 03, 2009 | 7.108 | 7.165 | 7.067 | 7.075 | 3,624,136 | -0.05(-0.72%) |
Dec 02, 2009 | 7.120 | 7.181 | 7.072 | 7.126 | 6,275,178 | +0.01(+0.08%) |
Dec 01, 2009 | 7.192 | 7.249 | 7.069 | 7.120 | 11,405,423 | +0.17(+2.50%) |
Nov 30, 2009 | 6.999 | 7.022 | 6.918 | 6.947 | 7,584,627 | -0.06(-0.80%) |
Nov 27, 2009 | 6.751 | 7.024 | 6.751 | 7.003 | 2,380,287 | -0.16(-2.18%) |
Nov 25, 2009 | 7.132 | 7.179 | 7.098 | 7.159 | 2,690,677 | +0.09(+1.32%) |
Nov 24, 2009 | 7.049 | 7.122 | 7.004 | 7.066 | 2,609,159 | -0.06(-0.86%) |
Nov 23, 2009 | 7.222 | 7.235 | 7.099 | 7.128 | 4,086,004 | +0.06(+0.91%) |
Nov 20, 2009 | 6.911 | 7.090 | 6.904 | 7.063 | 2,970,200 | +0.01(+0.10%) |
Nov 19, 2009 | 7.034 | 7.112 | 6.957 | 7.056 | 2,702,836 | -0.09(-1.30%) |
Nov 18, 2009 | 7.182 | 7.205 | 7.105 | 7.149 | 1,866,520 | +0.01(+0.10%) |
Nov 17, 2009 | 7.000 | 7.156 | 6.983 | 7.142 | 2,161,355 | +0.05(+0.71%) |
Nov 16, 2009 | 7.075 | 7.166 | 7.036 | 7.092 | 2,633,895 | +0.09(+1.33%) |
Nov 13, 2009 | 6.951 | 7.004 | 6.891 | 6.999 | 2,695,344 | +0.09(+1.31%) |
Nov 12, 2009 | 6.987 | 7.089 | 6.882 | 6.908 | 2,995,264 | -0.13(-1.89%) |
Nov 11, 2009 | 7.065 | 7.136 | 6.990 | 7.042 | 2,518,566 | +0.07(+1.01%) |
Nov 10, 2009 | 6.940 | 7.022 | 6.914 | 6.971 | 2,806,878 | +0.01(+0.21%) |
Nov 09, 2009 | 6.808 | 6.993 | 6.806 | 6.957 | 4,460,480 | +0.26(+3.87%) |
Nov 06, 2009 | 6.577 | 6.739 | 6.546 | 6.698 | 3,280,263 | +0.04(+0.58%) |
Nov 05, 2009 | 6.601 | 6.675 | 6.584 | 6.659 | 7,160,491 | +0.11(+1.69%) |
Nov 04, 2009 | 6.637 | 6.646 | 6.540 | 6.548 | 8,896,001 | +0.02(+0.33%) |
Nov 03, 2009 | 6.527 | 6.586 | 6.384 | 6.527 | 10,147,308 | +0.27(+4.24%) |
Nov 02, 2009 | 6.190 | 6.335 | 6.170 | 6.262 | 5,896,091 | +0.08(+1.32%) |
Oct 30, 2009 | 6.202 | 6.316 | 6.170 | 6.180 | 5,492,945 | -0.07(-1.10%) |
Oct 29, 2009 | 6.134 | 6.284 | 6.064 | 6.249 | 4,892,931 | +0.20(+3.37%) |
Oct 28, 2009 | 6.385 | 6.447 | 6.028 | 6.045 | 8,219,108 | -0.20(-3.15%) |
Oct 27, 2009 | 6.604 | 6.604 | 6.214 | 6.242 | 7,514,466 | -0.30(-4.64%) |
Oct 26, 2009 | 6.728 | 6.801 | 6.481 | 6.546 | 7,525,913 | -0.16(-2.42%) |
Oct 23, 2009 | 6.731 | 6.735 | 6.680 | 6.708 | 5,322,229 | -0.16(-2.30%) |
Oct 22, 2009 | 6.751 | 6.898 | 6.716 | 6.865 | 4,909,882 | +0.11(+1.61%) |
Oct 21, 2009 | 6.765 | 7.004 | 6.752 | 6.756 | 9,004,773 | -0.07(-1.01%) |
Oct 20, 2009 | 6.763 | 6.851 | 6.762 | 6.825 | 4,670,218 | -0.09(-1.31%) |
Oct 19, 2009 | 6.874 | 6.925 | 6.819 | 6.915 | 3,613,436 | +0.10(+1.43%) |
Oct 16, 2009 | 6.831 | 6.885 | 6.723 | 6.818 | 4,768,185 | -0.09(-1.27%) |
Oct 15, 2009 | 6.877 | 6.968 | 6.831 | 6.905 | 3,154,072 | -0.07(-1.07%) |
Oct 14, 2009 | 6.847 | 6.990 | 6.700 | 6.980 | 8,426,482 | +0.27(+4.06%) |
Oct 13, 2009 | 6.735 | 6.804 | 6.696 | 6.708 | 6,323,087 | -0.02(-0.32%) |
Oct 12, 2009 | 6.865 | 6.957 | 6.667 | 6.729 | 2,886,157 | -0.15(-2.21%) |
Oct 09, 2009 | 6.852 | 6.925 | 6.809 | 6.881 | 4,379,555 | +0.03(+0.38%) |
Oct 08, 2009 | 6.762 | 6.858 | 6.679 | 6.855 | 7,206,782 | +0.20(+3.06%) |
Oct 07, 2009 | 6.580 | 6.689 | 6.513 | 6.652 | 4,442,894 | +0.07(+1.02%) |
Oct 06, 2009 | 6.571 | 6.692 | 6.528 | 6.584 | 4,311,765 | +0.08(+1.21%) |
Oct 05, 2009 | 6.440 | 6.528 | 6.374 | 6.505 | 6,814,497 | +0.08(+1.18%) |
Oct 02, 2009 | 6.411 | 6.550 | 6.359 | 6.429 | 5,321,887 | -0.05(-0.82%) |