Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.130 | 8.130 | 8.130 | 0 | -0.06(-0.73%) | |
Dec 30, 2009 | 8.400 | 8.400 | 8.110 | 8.190 | 78,279 | -0.16(-1.92%) |
Dec 29, 2009 | 8.100 | 8.370 | 8.100 | 8.350 | 73,180 | +0.25(+3.09%) |
Dec 24, 2009 | 8.140 | 8.150 | 8.070 | 8.100 | 37,112 | +0.04(+0.50%) |
Dec 23, 2009 | 8.060 | 8.180 | 7.950 | 8.060 | 149,832 | +0.05(+0.62%) |
Dec 22, 2009 | 8.100 | 8.180 | 8.010 | 8.010 | 98,874 | -0.06(-0.74%) |
Dec 21, 2009 | 7.870 | 8.160 | 7.700 | 8.070 | 215,676 | +0.40(+5.22%) |
Dec 18, 2009 | 7.760 | 7.930 | 7.600 | 7.670 | 251,772 | -0.08(-1.03%) |
Dec 17, 2009 | 7.840 | 7.940 | 7.750 | 7.750 | 236,650 | -0.10(-1.27%) |
Dec 16, 2009 | 7.780 | 8.000 | 7.770 | 7.850 | 325,923 | +0.11(+1.42%) |
Dec 15, 2009 | 7.680 | 7.790 | 7.600 | 7.740 | 166,501 | +0.14(+1.84%) |
Dec 14, 2009 | 7.540 | 7.690 | 7.570 | 7.600 | 91,947 | +0.09(+1.20%) |
Dec 11, 2009 | 7.830 | 7.830 | 7.510 | 7.510 | 119,636 | -0.24(-3.10%) |
Dec 10, 2009 | 7.820 | 7.820 | 7.720 | 7.750 | 398,808 | +0.03(+0.39%) |
Dec 09, 2009 | 7.670 | 7.780 | 7.640 | 7.720 | 122,494 | +0.07(+0.92%) |
Dec 08, 2009 | 7.750 | 7.810 | 7.470 | 7.650 | 358,234 | -0.06(-0.78%) |
Dec 07, 2009 | 7.450 | 7.710 | 7.410 | 7.710 | 226,474 | +0.30(+4.05%) |
Dec 04, 2009 | 7.670 | 7.670 | 7.400 | 7.410 | 126,640 | -0.09(-1.20%) |
Dec 03, 2009 | 7.430 | 7.580 | 7.330 | 7.500 | 251,001 | +0.13(+1.76%) |
Dec 02, 2009 | 7.320 | 7.700 | 7.110 | 7.370 | 348,347 | +0.05(+0.68%) |
Dec 01, 2009 | 7.370 | 7.460 | 7.310 | 7.320 | 163,760 | +0.06(+0.83%) |
Nov 30, 2009 | 7.600 | 7.600 | 7.260 | 7.260 | 137,291 | -0.34(-4.47%) |
Nov 27, 2009 | 7.250 | 7.600 | 7.250 | 7.600 | 181,059 | +0.30(+4.11%) |
Nov 26, 2009 | 7.390 | 7.390 | 7.210 | 7.300 | 43,267 | +0.05(+0.69%) |
Nov 25, 2009 | 7.310 | 7.370 | 7.140 | 7.250 | 109,563 | +0.05(+0.69%) |
Nov 24, 2009 | 7.480 | 7.600 | 7.200 | 7.200 | 311,213 | -0.25(-3.36%) |
Nov 23, 2009 | 7.240 | 7.480 | 7.210 | 7.450 | 198,908 | +0.32(+4.49%) |
Nov 20, 2009 | 7.390 | 7.450 | 7.130 | 7.130 | 172,830 | -0.33(-4.42%) |
Nov 19, 2009 | 7.600 | 7.650 | 7.410 | 7.460 | 594,137 | -0.03(-0.40%) |
Nov 18, 2009 | 7.210 | 7.660 | 7.200 | 7.490 | 200,734 | +0.31(+4.32%) |
Nov 17, 2009 | 6.870 | 7.180 | 6.860 | 7.180 | 138,138 | +0.24(+3.46%) |
Nov 16, 2009 | 6.860 | 7.150 | 6.850 | 6.940 | 231,121 | +0.09(+1.31%) |
Nov 13, 2009 | 6.810 | 6.900 | 6.700 | 6.850 | 98,790 | -0.04(-0.58%) |
Nov 12, 2009 | 6.770 | 6.910 | 6.770 | 6.890 | 85,504 | +0.04(+0.58%) |
Nov 11, 2009 | 6.820 | 6.900 | 6.760 | 6.850 | 97,243 | +0.05(+0.74%) |
Nov 10, 2009 | 6.930 | 6.930 | 6.630 | 6.800 | 128,335 | -0.07(-1.02%) |
Nov 09, 2009 | 6.250 | 6.900 | 6.250 | 6.870 | 319,373 | +0.61(+9.74%) |
Nov 06, 2009 | 6.150 | 6.330 | 6.020 | 6.260 | 284,138 | +0.06(+0.97%) |
Nov 05, 2009 | 6.110 | 6.200 | 6.080 | 6.200 | 143,126 | +0.00(+0.00%) |
Nov 04, 2009 | 6.100 | 6.200 | 6.060 | 6.200 | 252,749 | +0.11(+1.81%) |
Nov 03, 2009 | 6.130 | 6.140 | 6.020 | 6.090 | 298,476 | -0.01(-0.16%) |
Nov 02, 2009 | 6.230 | 6.230 | 6.050 | 6.100 | 205,656 | +0.05(+0.83%) |
Oct 30, 2009 | 6.370 | 6.490 | 6.010 | 6.050 | 201,129 | -0.39(-6.06%) |
Oct 29, 2009 | 6.370 | 6.470 | 6.370 | 6.440 | 60,629 | -0.01(-0.16%) |
Oct 28, 2009 | 6.500 | 6.550 | 6.380 | 6.450 | 112,304 | -0.07(-1.07%) |
Oct 27, 2009 | 6.530 | 6.600 | 6.430 | 6.520 | 89,545 | -0.05(-0.76%) |
Oct 26, 2009 | 6.630 | 6.630 | 6.530 | 6.570 | 112,334 | -0.02(-0.30%) |
Oct 23, 2009 | 6.450 | 6.600 | 6.510 | 6.590 | 217,805 | +0.14(+2.17%) |
Oct 22, 2009 | 6.400 | 6.450 | 6.300 | 6.450 | 115,385 | +0.05(+0.78%) |
Oct 21, 2009 | 6.380 | 6.480 | 6.340 | 6.400 | 150,797 | -0.04(-0.62%) |
Oct 20, 2009 | 6.330 | 6.440 | 6.350 | 6.440 | 130,428 | +0.17(+2.71%) |
Oct 19, 2009 | 6.290 | 6.340 | 6.190 | 6.270 | 105,474 | -0.01(-0.16%) |
Oct 16, 2009 | 6.190 | 6.280 | 6.160 | 6.280 | 112,978 | +0.05(+0.80%) |
Oct 15, 2009 | 6.210 | 6.250 | 5.950 | 6.230 | 166,674 | +0.11(+1.80%) |
Oct 14, 2009 | 6.100 | 6.210 | 6.100 | 6.120 | 153,166 | +0.07(+1.16%) |
Oct 13, 2009 | 5.910 | 6.100 | 5.910 | 6.050 | 69,619 | -0.02(-0.33%) |
Oct 09, 2009 | 6.100 | 6.100 | 6.000 | 6.070 | 50,836 | -0.07(-1.14%) |
Oct 08, 2009 | 6.160 | 6.200 | 6.000 | 6.140 | 54,343 | -0.02(-0.32%) |
Oct 07, 2009 | 6.300 | 6.300 | 6.090 | 6.160 | 85,438 | -0.09(-1.44%) |
Oct 06, 2009 | 6.000 | 6.260 | 5.990 | 6.250 | 300,511 | +0.29(+4.87%) |
Oct 05, 2009 | 6.000 | 6.000 | 5.900 | 5.960 | 99,142 | -0.03(-0.50%) |
Oct 02, 2009 | 5.760 | 5.990 | 5.750 | 5.990 | 117,007 | +0.23(+3.99%) |