Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.930 | 6.990 | 6.990 | 6.990 | 49,600 | +0.01(+0.14%) |
Dec 30, 2009 | 7.010 | 7.010 | 6.880 | 6.980 | 19,580 | -0.06(-0.85%) |
Dec 29, 2009 | 7.030 | 7.150 | 6.890 | 7.040 | 26,283 | +0.04(+0.57%) |
Dec 28, 2009 | 7.100 | 7.260 | 7.000 | 7.000 | 44,173 | -0.11(-1.55%) |
Dec 24, 2009 | 7.050 | 7.290 | 7.030 | 7.110 | 41,528 | -0.15(-2.07%) |
Dec 23, 2009 | 7.440 | 7.780 | 7.201 | 7.260 | 59,025 | -0.14(-1.89%) |
Dec 22, 2009 | 6.970 | 7.410 | 6.970 | 7.400 | 78,291 | +0.45(+6.47%) |
Dec 21, 2009 | 6.700 | 7.020 | 6.700 | 6.950 | 58,384 | +0.29(+4.35%) |
Dec 18, 2009 | 6.615 | 6.670 | 6.500 | 6.660 | 49,565 | +0.10(+1.52%) |
Dec 17, 2009 | 6.540 | 6.740 | 6.540 | 6.560 | 15,857 | +0.04(+0.61%) |
Dec 16, 2009 | 6.570 | 6.650 | 6.500 | 6.520 | 68,708 | +0.00(+0.00%) |
Dec 15, 2009 | 6.950 | 6.950 | 6.500 | 6.520 | 172,732 | -0.39(-5.64%) |
Dec 14, 2009 | 6.990 | 7.115 | 6.761 | 6.910 | 49,755 | +0.21(+3.13%) |
Dec 11, 2009 | 6.920 | 6.920 | 6.660 | 6.700 | 48,309 | -0.16(-2.33%) |
Dec 10, 2009 | 7.250 | 7.360 | 6.819 | 6.860 | 46,329 | -0.29(-4.06%) |
Dec 09, 2009 | 6.800 | 7.300 | 6.510 | 7.150 | 80,780 | +0.21(+3.03%) |
Dec 08, 2009 | 6.750 | 7.110 | 6.740 | 6.940 | 80,337 | +0.16(+2.36%) |
Dec 07, 2009 | 6.500 | 6.970 | 6.461 | 6.780 | 96,214 | +0.26(+3.99%) |
Dec 04, 2009 | 6.120 | 6.600 | 6.120 | 6.520 | 86,289 | +0.44(+7.24%) |
Dec 03, 2009 | 6.155 | 6.315 | 6.040 | 6.080 | 88,521 | -0.17(-2.72%) |
Dec 02, 2009 | 6.270 | 6.400 | 6.240 | 6.250 | 14,847 | -0.01(-0.16%) |
Dec 01, 2009 | 5.820 | 6.330 | 5.820 | 6.260 | 51,575 | +0.34(+5.74%) |
Nov 30, 2009 | 6.080 | 6.150 | 5.900 | 5.920 | 57,268 | -0.16(-2.63%) |
Nov 27, 2009 | 6.050 | 6.130 | 6.050 | 6.080 | 3,500 | -0.12(-1.94%) |
Nov 25, 2009 | 6.050 | 6.200 | 6.050 | 6.200 | 22,529 | +0.00(+0.00%) |
Nov 24, 2009 | 6.070 | 6.350 | 5.850 | 6.200 | 39,897 | +0.17(+2.82%) |
Nov 23, 2009 | 6.090 | 6.280 | 5.940 | 6.030 | 40,906 | -0.06(-0.99%) |
Nov 20, 2009 | 5.950 | 6.110 | 5.820 | 6.090 | 12,614 | +0.02(+0.33%) |
Nov 19, 2009 | 6.240 | 6.240 | 5.980 | 6.070 | 36,689 | -0.23(-3.65%) |
Nov 18, 2009 | 6.390 | 6.420 | 6.110 | 6.300 | 33,375 | -0.15(-2.38%) |
Nov 17, 2009 | 6.330 | 6.650 | 6.330 | 6.454 | 63,646 | +0.14(+2.27%) |
Nov 16, 2009 | 6.060 | 6.360 | 5.970 | 6.310 | 51,736 | +0.32(+5.34%) |
Nov 13, 2009 | 5.930 | 6.150 | 5.930 | 5.990 | 46,174 | +0.09(+1.53%) |
Nov 12, 2009 | 5.800 | 6.110 | 5.800 | 5.900 | 64,798 | +0.12(+2.08%) |
Nov 11, 2009 | 5.420 | 5.820 | 5.420 | 5.780 | 34,505 | +0.36(+6.64%) |
Nov 10, 2009 | 5.800 | 5.830 | 5.420 | 5.420 | 77,163 | -0.38(-6.55%) |
Nov 09, 2009 | 5.860 | 6.160 | 5.800 | 5.800 | 69,379 | -0.06(-0.94%) |
Nov 06, 2009 | 5.620 | 5.860 | 5.620 | 5.855 | 57,697 | +0.20(+3.54%) |
Nov 05, 2009 | 5.390 | 5.680 | 5.320 | 5.655 | 47,453 | +0.36(+6.70%) |
Nov 04, 2009 | 5.500 | 5.780 | 5.300 | 5.300 | 39,919 | -0.15(-2.75%) |
Nov 03, 2009 | 5.490 | 5.500 | 5.150 | 5.450 | 86,739 | -0.08(-1.45%) |
Nov 02, 2009 | 5.510 | 5.628 | 5.450 | 5.530 | 34,973 | +0.02(+0.36%) |
Oct 30, 2009 | 5.870 | 5.870 | 5.400 | 5.510 | 78,128 | -0.37(-6.29%) |
Oct 29, 2009 | 6.110 | 6.409 | 5.870 | 5.880 | 63,056 | -0.13(-2.16%) |
Oct 28, 2009 | 6.520 | 6.800 | 5.860 | 6.010 | 95,559 | -0.49(-7.54%) |
Oct 27, 2009 | 6.200 | 6.860 | 5.920 | 6.500 | 639,381 | +1.11(+20.59%) |
Oct 26, 2009 | 5.760 | 5.950 | 5.260 | 5.390 | 65,622 | -0.34(-5.93%) |
Oct 23, 2009 | 5.790 | 6.140 | 5.680 | 5.730 | 52,985 | -0.14(-2.39%) |
Oct 22, 2009 | 5.890 | 5.930 | 5.750 | 5.870 | 21,851 | -0.09(-1.51%) |
Oct 21, 2009 | 5.860 | 6.120 | 5.630 | 5.960 | 84,595 | +0.04(+0.68%) |
Oct 20, 2009 | 5.930 | 6.000 | 5.860 | 5.920 | 64,690 | +0.10(+1.72%) |
Oct 19, 2009 | 6.410 | 6.410 | 5.730 | 5.820 | 296,093 | -0.52(-8.20%) |
Oct 16, 2009 | 6.460 | 6.630 | 6.300 | 6.340 | 70,084 | -0.11(-1.71%) |
Oct 15, 2009 | 6.590 | 6.650 | 6.110 | 6.450 | 261,931 | -0.27(-4.02%) |
Oct 14, 2009 | 7.250 | 7.250 | 6.700 | 6.720 | 247,433 | -0.01(-0.15%) |
Oct 13, 2009 | 6.870 | 6.870 | 6.600 | 6.730 | 47,896 | -0.09(-1.32%) |
Oct 12, 2009 | 6.780 | 6.960 | 6.580 | 6.820 | 144,071 | -0.06(-0.87%) |
Oct 09, 2009 | 6.070 | 6.893 | 5.760 | 6.880 | 928,979 | +1.28(+22.86%) |
Oct 08, 2009 | 5.450 | 5.700 | 5.210 | 5.600 | 143,644 | +0.08(+1.45%) |
Oct 07, 2009 | 5.720 | 5.820 | 5.500 | 5.520 | 111,842 | -0.20(-3.50%) |
Oct 06, 2009 | 5.750 | 5.946 | 5.550 | 5.720 | 165,869 | +0.05(+0.88%) |
Oct 05, 2009 | 5.920 | 5.940 | 5.430 | 5.670 | 406,674 | +0.72(+14.55%) |
Oct 02, 2009 | 5.160 | 5.170 | 4.900 | 4.950 | 50,525 | -0.30(-5.71%) |