Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.020 | 7.020 | 7.020 | 0 | +0.12(+1.74%) | |
Dec 30, 2009 | 6.960 | 7.030 | 6.900 | 6.900 | 46,780 | -0.10(-1.43%) |
Dec 29, 2009 | 7.070 | 7.070 | 6.946 | 7.000 | 97,007 | +0.05(+0.72%) |
Dec 28, 2009 | 7.000 | 7.010 | 6.910 | 6.950 | 26,571 | -0.02(-0.29%) |
Dec 24, 2009 | 6.970 | 6.980 | 6.940 | 6.970 | 11,624 | +0.04(+0.58%) |
Dec 23, 2009 | 6.890 | 6.940 | 6.840 | 6.930 | 11,536 | +0.18(+2.67%) |
Dec 22, 2009 | 6.840 | 6.840 | 6.750 | 6.750 | 10,374 | -0.20(-2.88%) |
Dec 21, 2009 | 6.920 | 6.950 | 6.870 | 6.950 | 12,952 | +0.00(+0.00%) |
Dec 18, 2009 | 6.920 | 6.950 | 6.840 | 6.950 | 9,681 | -0.05(-0.71%) |
Dec 17, 2009 | 7.040 | 7.050 | 6.970 | 7.000 | 18,142 | -0.17(-2.37%) |
Dec 16, 2009 | 7.110 | 7.210 | 7.050 | 7.170 | 7,455 | +0.07(+0.99%) |
Dec 15, 2009 | 7.100 | 7.140 | 7.000 | 7.100 | 13,788 | -0.17(-2.34%) |
Dec 14, 2009 | 7.240 | 7.300 | 7.160 | 7.270 | 18,451 | +0.12(+1.68%) |
Dec 11, 2009 | 7.310 | 7.310 | 7.150 | 7.150 | 8,384 | -0.20(-2.72%) |
Dec 10, 2009 | 7.360 | 7.420 | 7.330 | 7.350 | 4,538 | +0.03(+0.41%) |
Dec 09, 2009 | 7.280 | 7.340 | 7.250 | 7.320 | 8,017 | -0.07(-0.95%) |
Dec 08, 2009 | 7.380 | 7.450 | 7.300 | 7.390 | 88,389 | -0.11(-1.47%) |
Dec 07, 2009 | 7.520 | 7.650 | 7.500 | 7.500 | 13,963 | -0.02(-0.27%) |
Dec 04, 2009 | 7.500 | 7.520 | 7.400 | 7.520 | 10,442 | +0.07(+0.94%) |
Dec 03, 2009 | 7.550 | 7.570 | 7.450 | 7.450 | 9,079 | -0.05(-0.67%) |
Dec 02, 2009 | 7.510 | 7.600 | 7.500 | 7.500 | 16,854 | -0.20(-2.60%) |
Dec 01, 2009 | 7.720 | 7.850 | 7.700 | 7.700 | 12,061 | +0.00(+0.00%) |
Nov 30, 2009 | 7.730 | 7.770 | 7.700 | 7.700 | 2,458 | -0.24(-3.02%) |
Nov 27, 2009 | 7.850 | 8.000 | 7.780 | 7.940 | 14,829 | -0.27(-3.29%) |
Nov 25, 2009 | 8.080 | 8.210 | 8.080 | 8.210 | 15,887 | +0.16(+1.99%) |
Nov 24, 2009 | 8.100 | 8.100 | 8.000 | 8.050 | 11,330 | -0.10(-1.23%) |
Nov 23, 2009 | 8.180 | 8.220 | 8.140 | 8.150 | 4,170 | +0.15(+1.88%) |
Nov 20, 2009 | 7.980 | 8.010 | 7.920 | 8.000 | 5,490 | -0.03(-0.37%) |
Nov 19, 2009 | 8.030 | 8.040 | 7.950 | 8.030 | 6,446 | -0.09(-1.11%) |
Nov 18, 2009 | 8.110 | 8.160 | 8.110 | 8.120 | 9,776 | +0.07(+0.87%) |
Nov 17, 2009 | 8.080 | 8.100 | 7.970 | 8.050 | 17,474 | -0.05(-0.62%) |
Nov 16, 2009 | 8.110 | 8.210 | 8.090 | 8.100 | 6,731 | +0.10(+1.25%) |
Nov 13, 2009 | 7.990 | 8.110 | 7.990 | 8.000 | 12,017 | -0.20(-2.44%) |
Nov 12, 2009 | 8.090 | 8.200 | 8.090 | 8.200 | 4,076 | +0.14(+1.74%) |
Nov 11, 2009 | 8.000 | 8.060 | 8.000 | 8.060 | 16,727 | +0.01(+0.12%) |
Nov 10, 2009 | 8.150 | 8.150 | 8.050 | 8.050 | 9,605 | -0.25(-3.01%) |
Nov 09, 2009 | 8.140 | 8.300 | 8.100 | 8.300 | 7,282 | +0.35(+4.40%) |
Nov 06, 2009 | 7.960 | 8.059 | 7.900 | 7.950 | 84,499 | -0.27(-3.28%) |
Nov 05, 2009 | 8.120 | 8.220 | 8.090 | 8.220 | 59,050 | +0.11(+1.36%) |
Nov 04, 2009 | 7.840 | 8.110 | 7.840 | 8.110 | 10,732 | +0.16(+2.01%) |
Nov 03, 2009 | 7.650 | 7.980 | 7.650 | 7.950 | 22,280 | +0.11(+1.40%) |
Nov 02, 2009 | 7.850 | 7.960 | 7.700 | 7.840 | 18,288 | +0.04(+0.51%) |
Oct 30, 2009 | 7.890 | 7.930 | 7.660 | 7.800 | 42,067 | -0.12(-1.52%) |
Oct 29, 2009 | 8.060 | 8.190 | 7.780 | 7.920 | 98,142 | -2.43(-23.48%) |
Oct 28, 2009 | 10.47 | 10.47 | 10.30 | 10.35 | 121,490 | -0.05(-0.48%) |
Oct 27, 2009 | 10.46 | 10.46 | 10.34 | 10.40 | 12,349 | -0.10(-0.95%) |
Oct 26, 2009 | 10.68 | 10.75 | 10.47 | 10.50 | 5,222 | -0.26(-2.42%) |
Oct 23, 2009 | 10.82 | 10.82 | 10.76 | 10.76 | 61,620 | -0.09(-0.83%) |
Oct 22, 2009 | 10.79 | 10.95 | 10.65 | 10.85 | 24,432 | +0.00(+0.00%) |
Oct 21, 2009 | 10.81 | 10.99 | 10.81 | 10.85 | 171,559 | -0.15(-1.36%) |
Oct 20, 2009 | 10.75 | 11.00 | 10.75 | 11.00 | 373,122 | +0.04(+0.36%) |
Oct 19, 2009 | 10.85 | 10.99 | 10.85 | 10.96 | 77,344 | +0.16(+1.48%) |
Oct 16, 2009 | 10.70 | 10.81 | 10.68 | 10.80 | 19,954 | -0.05(-0.46%) |
Oct 15, 2009 | 10.85 | 10.88 | 10.75 | 10.85 | 4,041 | +0.01(+0.09%) |
Oct 14, 2009 | 10.79 | 10.92 | 10.79 | 10.84 | 74,140 | +0.13(+1.21%) |
Oct 13, 2009 | 10.73 | 10.73 | 10.64 | 10.71 | 2,887 | +0.00(+0.00%) |
Oct 12, 2009 | 10.75 | 10.76 | 10.56 | 10.71 | 2,699 | +0.03(+0.28%) |
Oct 09, 2009 | 10.65 | 10.68 | 10.60 | 10.68 | 6,163 | -0.03(-0.28%) |
Oct 08, 2009 | 10.67 | 10.73 | 10.64 | 10.71 | 3,389 | +0.03(+0.28%) |
Oct 07, 2009 | 10.57 | 10.68 | 10.57 | 10.68 | 3,035 | -0.02(-0.19%) |
Oct 06, 2009 | 10.72 | 10.82 | 10.70 | 10.70 | 6,518 | +0.10(+0.94%) |
Oct 05, 2009 | 10.63 | 10.65 | 10.59 | 10.60 | 2,660 | -0.05(-0.47%) |
Oct 02, 2009 | 10.49 | 10.70 | 10.49 | 10.65 | 7,247 | +0.00(+0.00%) |