Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.352 | 6.359 | 6.359 | 6.359 | 1,803,654 | +0.02(+0.37%) |
Dec 30, 2009 | 6.398 | 6.437 | 6.258 | 6.336 | 1,279,037 | -0.07(-1.09%) |
Dec 29, 2009 | 6.266 | 6.445 | 6.266 | 6.406 | 1,099,078 | +0.12(+1.98%) |
Dec 28, 2009 | 6.251 | 6.313 | 6.212 | 6.282 | 1,129,229 | +0.03(+0.50%) |
Dec 24, 2009 | 6.258 | 6.289 | 6.220 | 6.251 | 398,608 | +0.00(+0.00%) |
Dec 23, 2009 | 6.212 | 6.289 | 6.212 | 6.251 | 1,018,508 | +0.03(+0.50%) |
Dec 22, 2009 | 6.204 | 6.243 | 6.088 | 6.220 | 1,945,183 | +0.10(+1.65%) |
Dec 21, 2009 | 6.057 | 6.173 | 6.057 | 6.119 | 1,100,583 | +0.09(+1.42%) |
Dec 18, 2009 | 6.018 | 6.033 | 5.901 | 6.033 | 2,839,970 | +0.04(+0.65%) |
Dec 17, 2009 | 5.948 | 6.033 | 5.932 | 5.994 | 1,224,788 | +0.09(+1.45%) |
Dec 16, 2009 | 5.971 | 5.979 | 5.870 | 5.909 | 3,134,815 | -0.05(-0.78%) |
Dec 15, 2009 | 5.987 | 6.041 | 5.956 | 5.956 | 3,209,016 | -0.08(-1.29%) |
Dec 14, 2009 | 6.045 | 6.049 | 6.006 | 6.033 | 1,309,079 | +0.02(+0.26%) |
Dec 11, 2009 | 5.979 | 6.025 | 5.948 | 6.018 | 1,019,298 | +0.10(+1.71%) |
Dec 10, 2009 | 5.987 | 6.088 | 5.893 | 5.917 | 2,421,732 | -0.09(-1.42%) |
Dec 09, 2009 | 6.088 | 6.169 | 5.979 | 6.002 | 1,863,405 | -0.10(-1.65%) |
Dec 08, 2009 | 6.126 | 6.165 | 5.987 | 6.103 | 1,196,292 | -0.05(-0.88%) |
Dec 07, 2009 | 6.165 | 6.289 | 6.103 | 6.157 | 1,871,962 | +0.02(+0.25%) |
Dec 04, 2009 | 5.987 | 6.289 | 5.893 | 6.142 | 4,219,576 | +0.15(+2.46%) |
Dec 03, 2009 | 6.064 | 6.134 | 5.987 | 5.994 | 791,350 | -0.03(-0.52%) |
Dec 02, 2009 | 6.049 | 6.141 | 5.994 | 6.025 | 800,815 | -0.04(-0.64%) |
Dec 01, 2009 | 6.041 | 6.134 | 5.979 | 6.064 | 1,786,303 | +0.07(+1.17%) |
Nov 30, 2009 | 5.909 | 5.994 | 5.824 | 5.994 | 2,712,820 | +0.15(+2.52%) |
Nov 27, 2009 | 5.886 | 5.901 | 5.800 | 5.847 | 396,135 | -0.17(-2.84%) |
Nov 25, 2009 | 6.033 | 6.072 | 5.940 | 6.018 | 587,789 | +0.02(+0.26%) |
Nov 24, 2009 | 5.987 | 6.002 | 5.847 | 6.002 | 1,109,327 | +0.08(+1.31%) |
Nov 23, 2009 | 6.033 | 6.095 | 5.893 | 5.925 | 822,839 | +0.02(+0.39%) |
Nov 20, 2009 | 5.839 | 5.925 | 5.730 | 5.901 | 1,019,187 | +0.04(+0.66%) |
Nov 19, 2009 | 6.049 | 6.057 | 5.800 | 5.862 | 924,537 | -0.23(-3.70%) |
Nov 18, 2009 | 6.010 | 6.134 | 5.917 | 6.088 | 1,535,641 | +0.08(+1.29%) |
Nov 17, 2009 | 5.808 | 6.041 | 5.746 | 6.010 | 1,887,900 | +0.19(+3.20%) |
Nov 16, 2009 | 5.862 | 6.049 | 5.754 | 5.824 | 3,063,783 | +0.02(+0.27%) |
Nov 13, 2009 | 5.754 | 5.831 | 5.723 | 5.808 | 1,081,086 | +0.09(+1.63%) |
Nov 12, 2009 | 5.730 | 5.855 | 5.707 | 5.715 | 1,398,925 | -0.06(-1.08%) |
Nov 11, 2009 | 5.870 | 5.909 | 5.777 | 5.777 | 2,619,429 | -0.03(-0.53%) |
Nov 10, 2009 | 5.870 | 5.940 | 5.777 | 5.808 | 2,322,221 | -0.11(-1.84%) |
Nov 09, 2009 | 5.940 | 6.033 | 5.893 | 5.917 | 2,806,727 | +0.05(+0.93%) |
Nov 06, 2009 | 5.800 | 5.940 | 5.723 | 5.862 | 2,066,733 | +0.03(+0.53%) |
Nov 05, 2009 | 5.435 | 5.862 | 5.435 | 5.831 | 2,798,218 | +0.48(+9.00%) |
Nov 04, 2009 | 5.280 | 5.474 | 5.171 | 5.350 | 1,927,187 | +0.09(+1.62%) |
Nov 03, 2009 | 5.187 | 5.327 | 5.179 | 5.265 | 1,624,515 | +0.03(+0.59%) |
Nov 02, 2009 | 5.342 | 5.397 | 5.140 | 5.233 | 1,868,652 | -0.10(-1.89%) |
Oct 30, 2009 | 5.521 | 5.560 | 5.305 | 5.334 | 1,617,712 | -0.20(-3.65%) |
Oct 29, 2009 | 5.435 | 5.560 | 5.373 | 5.536 | 1,601,808 | +0.13(+2.44%) |
Oct 28, 2009 | 5.544 | 5.548 | 5.365 | 5.404 | 2,203,381 | -0.14(-2.52%) |
Oct 27, 2009 | 5.482 | 5.575 | 5.397 | 5.544 | 1,541,956 | +0.09(+1.71%) |
Oct 26, 2009 | 5.513 | 5.567 | 5.311 | 5.451 | 1,575,555 | -0.07(-1.27%) |
Oct 23, 2009 | 5.622 | 5.622 | 5.497 | 5.521 | 1,247,476 | -0.19(-3.40%) |
Oct 22, 2009 | 5.684 | 5.738 | 5.575 | 5.715 | 1,235,376 | +0.04(+0.68%) |
Oct 21, 2009 | 5.746 | 5.886 | 5.668 | 5.676 | 1,184,824 | -0.10(-1.75%) |
Oct 20, 2009 | 5.777 | 5.839 | 5.761 | 5.777 | 1,084,580 | -0.01(-0.13%) |
Oct 19, 2009 | 5.754 | 5.800 | 5.668 | 5.785 | 742,379 | +0.05(+0.95%) |
Oct 16, 2009 | 5.653 | 5.793 | 5.567 | 5.730 | 1,385,342 | +0.05(+0.82%) |
Oct 15, 2009 | 5.435 | 5.723 | 5.164 | 5.684 | 2,740,150 | +0.28(+5.17%) |
Oct 14, 2009 | 5.598 | 5.598 | 5.404 | 5.404 | 4,953,897 | -0.12(-2.11%) |
Oct 13, 2009 | 5.738 | 5.738 | 5.513 | 5.521 | 807,263 | -0.23(-3.92%) |
Oct 12, 2009 | 5.793 | 5.793 | 5.692 | 5.746 | 589,879 | +0.02(+0.27%) |
Oct 09, 2009 | 5.661 | 5.730 | 5.629 | 5.730 | 628,819 | +0.04(+0.68%) |
Oct 08, 2009 | 5.560 | 5.699 | 5.505 | 5.692 | 1,722,147 | +0.16(+2.95%) |
Oct 07, 2009 | 5.497 | 5.575 | 5.443 | 5.529 | 610,846 | +0.01(+0.14%) |
Oct 06, 2009 | 5.420 | 5.544 | 5.397 | 5.521 | 1,647,378 | +0.12(+2.30%) |
Oct 05, 2009 | 5.303 | 5.428 | 5.202 | 5.397 | 1,242,778 | +0.13(+2.51%) |
Oct 02, 2009 | 4.876 | 5.296 | 4.845 | 5.265 | 2,132,626 | +0.09(+1.80%) |