Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.894 | 7.768 | 7.768 | 7.768 | 2,055,716 | -0.14(-1.76%) |
Dec 30, 2009 | 7.747 | 8.047 | 7.691 | 7.908 | 4,789,424 | +0.11(+1.43%) |
Dec 29, 2009 | 7.803 | 7.838 | 7.712 | 7.796 | 2,162,651 | +0.08(+0.99%) |
Dec 28, 2009 | 7.712 | 7.810 | 7.678 | 7.719 | 2,772,016 | +0.01(+0.18%) |
Dec 24, 2009 | 7.719 | 7.726 | 7.608 | 7.705 | 1,240,112 | +0.05(+0.64%) |
Dec 23, 2009 | 7.392 | 7.678 | 7.392 | 7.657 | 4,644,408 | +0.23(+3.10%) |
Dec 22, 2009 | 7.287 | 7.454 | 7.231 | 7.426 | 3,613,141 | +0.16(+2.21%) |
Dec 21, 2009 | 7.148 | 7.322 | 7.064 | 7.266 | 2,252,851 | +0.19(+2.66%) |
Dec 18, 2009 | 7.099 | 7.148 | 7.001 | 7.078 | 5,147,583 | +0.05(+0.69%) |
Dec 17, 2009 | 7.029 | 7.064 | 6.945 | 7.029 | 5,794,135 | -0.01(-0.20%) |
Dec 16, 2009 | 6.834 | 7.102 | 6.785 | 7.043 | 4,105,398 | +0.25(+3.70%) |
Dec 15, 2009 | 6.764 | 6.820 | 6.708 | 6.792 | 3,461,228 | +0.01(+0.21%) |
Dec 14, 2009 | 6.778 | 6.792 | 6.757 | 6.778 | 3,247,617 | +0.01(+0.10%) |
Dec 11, 2009 | 6.771 | 6.904 | 6.757 | 6.771 | 2,829,268 | +0.01(+0.10%) |
Dec 10, 2009 | 6.652 | 6.827 | 6.639 | 6.764 | 2,944,620 | +0.13(+1.89%) |
Dec 09, 2009 | 6.764 | 6.771 | 6.597 | 6.639 | 3,220,920 | -0.10(-1.55%) |
Dec 08, 2009 | 6.827 | 6.848 | 6.680 | 6.743 | 2,888,796 | -0.14(-2.03%) |
Dec 07, 2009 | 6.890 | 7.036 | 6.834 | 6.883 | 1,855,083 | +0.03(+0.41%) |
Dec 04, 2009 | 6.897 | 7.127 | 6.841 | 6.855 | 3,610,433 | +0.06(+0.92%) |
Dec 03, 2009 | 6.883 | 6.938 | 6.771 | 6.792 | 3,620,701 | -0.12(-1.72%) |
Dec 02, 2009 | 6.876 | 7.015 | 6.855 | 6.910 | 3,947,399 | +0.04(+0.61%) |
Dec 01, 2009 | 6.743 | 6.876 | 6.618 | 6.869 | 4,582,332 | +0.25(+3.79%) |
Nov 30, 2009 | 6.973 | 6.973 | 6.604 | 6.618 | 5,645,303 | -0.31(-4.53%) |
Nov 27, 2009 | 6.924 | 7.134 | 6.904 | 6.931 | 1,268,465 | -0.15(-2.17%) |
Nov 25, 2009 | 6.834 | 7.113 | 6.820 | 7.085 | 3,191,737 | +0.27(+3.99%) |
Nov 24, 2009 | 7.029 | 7.085 | 6.799 | 6.813 | 6,096,487 | -0.26(-3.74%) |
Nov 23, 2009 | 7.301 | 7.322 | 7.015 | 7.078 | 5,435,280 | -0.15(-2.12%) |
Nov 20, 2009 | 6.917 | 7.552 | 6.841 | 7.231 | 6,250,563 | -0.15(-2.08%) |
Nov 19, 2009 | 7.761 | 7.761 | 7.385 | 7.385 | 4,970,106 | -0.36(-4.59%) |
Nov 18, 2009 | 7.608 | 7.747 | 7.503 | 7.740 | 3,564,700 | +0.11(+1.46%) |
Nov 17, 2009 | 7.754 | 7.796 | 7.524 | 7.629 | 2,950,228 | -0.15(-1.88%) |
Nov 16, 2009 | 7.615 | 7.824 | 7.615 | 7.775 | 2,926,692 | +0.22(+2.86%) |
Nov 13, 2009 | 7.545 | 7.611 | 7.420 | 7.559 | 2,769,705 | +0.03(+0.37%) |
Nov 12, 2009 | 7.712 | 7.733 | 7.503 | 7.531 | 2,621,575 | -0.14(-1.82%) |
Nov 11, 2009 | 7.671 | 7.796 | 7.580 | 7.671 | 2,413,845 | +0.02(+0.27%) |
Nov 10, 2009 | 7.524 | 7.685 | 7.454 | 7.650 | 4,180,309 | +0.04(+0.55%) |
Nov 09, 2009 | 7.475 | 7.664 | 7.468 | 7.608 | 2,490,676 | +0.17(+2.35%) |
Nov 06, 2009 | 7.224 | 7.433 | 7.162 | 7.433 | 3,041,310 | +0.17(+2.40%) |
Nov 05, 2009 | 7.252 | 7.357 | 7.036 | 7.259 | 2,799,378 | +0.00(+0.00%) |
Nov 04, 2009 | 7.273 | 7.399 | 7.217 | 7.259 | 3,239,742 | +0.03(+0.48%) |
Nov 03, 2009 | 7.078 | 7.238 | 6.924 | 7.224 | 4,859,437 | +0.13(+1.77%) |
Nov 02, 2009 | 7.273 | 7.392 | 6.966 | 7.099 | 8,528,056 | -0.21(-2.86%) |
Oct 30, 2009 | 7.482 | 7.531 | 7.287 | 7.308 | 6,869,594 | -0.15(-2.06%) |
Oct 29, 2009 | 7.308 | 7.643 | 7.266 | 7.461 | 5,075,536 | +0.17(+2.39%) |
Oct 28, 2009 | 7.615 | 7.664 | 7.252 | 7.287 | 7,464,996 | -0.33(-4.39%) |
Oct 27, 2009 | 8.061 | 8.068 | 7.552 | 7.622 | 8,532,509 | -0.43(-5.29%) |
Oct 26, 2009 | 8.194 | 8.298 | 7.943 | 8.047 | 6,562,708 | -0.13(-1.54%) |
Oct 23, 2009 | 8.145 | 8.201 | 8.110 | 8.173 | 4,421,615 | -0.10(-1.18%) |
Oct 22, 2009 | 8.082 | 8.347 | 8.005 | 8.270 | 3,304,538 | +0.20(+2.51%) |
Oct 21, 2009 | 8.340 | 8.466 | 8.033 | 8.068 | 3,594,735 | -0.27(-3.26%) |
Oct 20, 2009 | 8.319 | 8.368 | 8.270 | 8.340 | 3,751,181 | -0.08(-0.91%) |
Oct 19, 2009 | 8.361 | 8.535 | 8.326 | 8.417 | 3,660,847 | +0.06(+0.67%) |
Oct 16, 2009 | 8.152 | 8.452 | 8.152 | 8.361 | 4,301,492 | +0.15(+1.78%) |
Oct 15, 2009 | 8.187 | 8.445 | 8.166 | 8.214 | 4,168,455 | -0.06(-0.76%) |
Oct 14, 2009 | 8.103 | 8.298 | 8.068 | 8.277 | 4,312,446 | +0.13(+1.63%) |
Oct 13, 2009 | 8.298 | 8.298 | 8.117 | 8.145 | 3,791,573 | -0.07(-0.85%) |
Oct 12, 2009 | 8.466 | 8.584 | 8.214 | 8.214 | 3,504,356 | -0.20(-2.32%) |
Oct 09, 2009 | 8.382 | 8.438 | 8.305 | 8.410 | 1,874,827 | -0.01(-0.17%) |
Oct 08, 2009 | 8.235 | 8.486 | 8.152 | 8.424 | 4,454,077 | +0.21(+2.55%) |
Oct 07, 2009 | 8.207 | 8.347 | 8.117 | 8.214 | 3,631,332 | -0.08(-0.93%) |
Oct 06, 2009 | 8.110 | 8.326 | 8.054 | 8.291 | 3,989,567 | +0.30(+3.75%) |
Oct 05, 2009 | 7.866 | 8.047 | 7.843 | 7.991 | 3,183,026 | +0.08(+0.97%) |
Oct 02, 2009 | 7.977 | 8.033 | 7.838 | 7.915 | 3,290,110 | -0.13(-1.56%) |