Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.307 | 7.250 | 7.250 | 7.250 | 161,114 | -0.04(-0.53%) |
Dec 30, 2009 | 7.376 | 7.384 | 7.257 | 7.288 | 109,816 | -0.06(-0.84%) |
Dec 29, 2009 | 7.284 | 7.438 | 7.200 | 7.349 | 155,170 | +0.07(+0.95%) |
Dec 28, 2009 | 7.576 | 7.652 | 7.253 | 7.280 | 283,877 | -0.20(-2.72%) |
Dec 24, 2009 | 7.388 | 7.510 | 7.372 | 7.484 | 159,232 | +0.12(+1.61%) |
Dec 23, 2009 | 7.403 | 7.480 | 7.346 | 7.365 | 265,198 | +0.05(+0.63%) |
Dec 22, 2009 | 7.192 | 7.361 | 7.115 | 7.319 | 299,251 | +0.21(+2.97%) |
Dec 21, 2009 | 6.766 | 7.154 | 6.713 | 7.108 | 634,943 | +0.59(+9.00%) |
Dec 18, 2009 | 7.211 | 7.380 | 6.521 | 6.521 | 965,640 | -0.64(-8.99%) |
Dec 17, 2009 | 7.050 | 7.230 | 7.000 | 7.165 | 181,209 | +0.13(+1.80%) |
Dec 16, 2009 | 7.154 | 7.192 | 7.008 | 7.039 | 213,054 | -0.12(-1.61%) |
Dec 15, 2009 | 7.085 | 7.181 | 6.713 | 7.154 | 385,249 | -0.04(-0.53%) |
Dec 14, 2009 | 7.035 | 7.192 | 6.770 | 7.192 | 306,138 | +0.25(+3.53%) |
Dec 11, 2009 | 6.713 | 7.207 | 6.713 | 6.947 | 253,893 | +0.11(+1.63%) |
Dec 10, 2009 | 6.693 | 6.947 | 6.667 | 6.835 | 297,183 | +0.17(+2.53%) |
Dec 09, 2009 | 6.728 | 6.743 | 6.624 | 6.667 | 157,146 | -0.07(-0.97%) |
Dec 08, 2009 | 6.713 | 6.862 | 6.655 | 6.732 | 184,455 | -0.05(-0.68%) |
Dec 07, 2009 | 6.789 | 6.828 | 6.736 | 6.778 | 164,170 | -0.01(-0.17%) |
Dec 04, 2009 | 6.743 | 6.824 | 6.682 | 6.789 | 157,420 | +0.07(+1.03%) |
Dec 03, 2009 | 6.828 | 6.835 | 6.663 | 6.720 | 154,805 | -0.06(-0.90%) |
Dec 02, 2009 | 6.785 | 6.820 | 6.617 | 6.782 | 342,259 | -0.04(-0.62%) |
Dec 01, 2009 | 6.701 | 6.824 | 6.598 | 6.824 | 238,747 | +0.20(+3.07%) |
Nov 30, 2009 | 6.632 | 6.770 | 6.590 | 6.621 | 306,652 | +0.04(+0.58%) |
Nov 27, 2009 | 6.498 | 6.617 | 6.448 | 6.582 | 75,869 | -0.05(-0.69%) |
Nov 25, 2009 | 6.609 | 6.636 | 6.578 | 6.628 | 140,970 | +0.02(+0.23%) |
Nov 24, 2009 | 6.517 | 6.613 | 6.487 | 6.613 | 140,018 | +0.12(+1.77%) |
Nov 23, 2009 | 6.482 | 6.571 | 6.463 | 6.498 | 155,869 | +0.03(+0.41%) |
Nov 20, 2009 | 6.356 | 6.502 | 6.337 | 6.471 | 95,448 | +0.06(+0.90%) |
Nov 19, 2009 | 6.482 | 6.517 | 6.333 | 6.413 | 138,141 | -0.07(-1.12%) |
Nov 18, 2009 | 6.448 | 6.517 | 6.406 | 6.486 | 120,093 | +0.02(+0.24%) |
Nov 17, 2009 | 6.360 | 6.475 | 6.342 | 6.471 | 162,561 | +0.08(+1.32%) |
Nov 16, 2009 | 6.360 | 6.444 | 6.360 | 6.387 | 197,102 | +0.03(+0.42%) |
Nov 13, 2009 | 6.364 | 6.398 | 6.306 | 6.360 | 135,719 | +0.03(+0.48%) |
Nov 12, 2009 | 6.298 | 6.364 | 6.298 | 6.329 | 101,390 | -0.03(-0.42%) |
Nov 11, 2009 | 6.321 | 6.417 | 6.293 | 6.356 | 175,810 | +0.06(+0.97%) |
Nov 10, 2009 | 6.383 | 6.436 | 6.195 | 6.295 | 205,499 | -0.11(-1.68%) |
Nov 09, 2009 | 6.233 | 6.402 | 6.233 | 6.402 | 341,443 | +0.21(+3.34%) |
Nov 06, 2009 | 6.183 | 6.310 | 6.149 | 6.195 | 226,752 | +0.02(+0.31%) |
Nov 05, 2009 | 5.945 | 6.333 | 5.842 | 6.176 | 297,543 | +0.33(+5.57%) |
Nov 04, 2009 | 6.022 | 6.153 | 5.850 | 5.850 | 437,804 | -0.15(-2.43%) |
Nov 03, 2009 | 6.014 | 6.110 | 5.827 | 5.995 | 483,099 | -0.05(-0.76%) |
Nov 02, 2009 | 6.225 | 6.364 | 5.945 | 6.041 | 388,265 | -0.17(-2.78%) |
Oct 30, 2009 | 6.291 | 6.364 | 6.011 | 6.214 | 345,758 | -0.07(-1.16%) |
Oct 29, 2009 | 6.352 | 6.444 | 6.287 | 6.287 | 327,899 | -0.16(-2.44%) |
Oct 28, 2009 | 6.598 | 6.598 | 6.429 | 6.444 | 317,007 | -0.11(-1.70%) |
Oct 27, 2009 | 6.582 | 6.671 | 6.521 | 6.555 | 164,814 | -0.02(-0.29%) |
Oct 26, 2009 | 6.747 | 6.809 | 6.521 | 6.575 | 353,667 | -0.11(-1.66%) |
Oct 23, 2009 | 6.720 | 6.722 | 6.674 | 6.686 | 190,159 | +0.01(+0.17%) |
Oct 22, 2009 | 6.732 | 6.878 | 6.636 | 6.674 | 204,167 | -0.13(-1.86%) |
Oct 21, 2009 | 6.647 | 6.943 | 6.636 | 6.801 | 393,878 | +0.20(+2.96%) |
Oct 20, 2009 | 6.605 | 6.655 | 6.605 | 6.605 | 250,363 | +0.00(+0.06%) |
Oct 19, 2009 | 6.636 | 6.647 | 6.551 | 6.601 | 332,790 | +0.13(+2.02%) |
Oct 16, 2009 | 6.548 | 6.548 | 6.463 | 6.471 | 160,463 | -0.05(-0.76%) |
Oct 15, 2009 | 6.598 | 6.613 | 6.433 | 6.521 | 227,672 | +0.02(+0.24%) |
Oct 14, 2009 | 6.528 | 6.659 | 6.502 | 6.505 | 241,638 | -0.02(-0.24%) |
Oct 13, 2009 | 6.521 | 6.525 | 6.482 | 6.521 | 257,316 | +0.06(+0.89%) |
Oct 12, 2009 | 6.471 | 6.517 | 6.333 | 6.463 | 208,124 | +0.21(+3.44%) |
Oct 09, 2009 | 6.375 | 6.387 | 6.229 | 6.248 | 203,304 | -0.12(-1.87%) |
Oct 08, 2009 | 6.548 | 6.548 | 6.233 | 6.367 | 254,704 | -0.06(-0.95%) |
Oct 07, 2009 | 6.507 | 6.525 | 6.406 | 6.429 | 110,686 | -0.06(-0.89%) |
Oct 06, 2009 | 6.567 | 6.617 | 6.398 | 6.486 | 191,752 | +0.07(+1.14%) |
Oct 05, 2009 | 6.084 | 6.463 | 6.084 | 6.413 | 316,037 | +0.30(+4.96%) |
Oct 02, 2009 | 5.968 | 6.160 | 5.792 | 6.110 | 273,209 | +0.03(+0.50%) |