Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.310 | 6.221 | 6.221 | 6.221 | 342,647 | -0.08(-1.20%) |
Dec 30, 2009 | 6.348 | 6.373 | 6.228 | 6.297 | 336,855 | -0.06(-0.99%) |
Dec 29, 2009 | 6.499 | 6.499 | 6.278 | 6.360 | 391,168 | -0.15(-2.23%) |
Dec 28, 2009 | 6.417 | 6.524 | 6.392 | 6.505 | 263,750 | +0.13(+1.98%) |
Dec 24, 2009 | 6.392 | 6.499 | 6.284 | 6.379 | 191,634 | -0.01(-0.10%) |
Dec 23, 2009 | 6.127 | 6.392 | 6.095 | 6.385 | 212,506 | +0.28(+4.55%) |
Dec 22, 2009 | 5.956 | 6.146 | 5.906 | 6.108 | 228,711 | +0.17(+2.87%) |
Dec 21, 2009 | 5.824 | 6.026 | 5.780 | 5.937 | 195,818 | +0.16(+2.73%) |
Dec 18, 2009 | 5.849 | 5.855 | 5.698 | 5.780 | 653,982 | +0.01(+0.22%) |
Dec 17, 2009 | 5.912 | 5.944 | 5.710 | 5.767 | 229,933 | -0.18(-2.97%) |
Dec 16, 2009 | 5.963 | 6.007 | 5.799 | 5.944 | 483,539 | +0.06(+0.96%) |
Dec 15, 2009 | 5.900 | 6.038 | 5.843 | 5.887 | 186,633 | -0.04(-0.64%) |
Dec 14, 2009 | 5.893 | 5.931 | 5.805 | 5.925 | 212,544 | +0.08(+1.29%) |
Dec 11, 2009 | 5.868 | 5.906 | 5.717 | 5.849 | 157,055 | +0.04(+0.65%) |
Dec 10, 2009 | 5.792 | 5.855 | 5.736 | 5.811 | 495,108 | +0.04(+0.66%) |
Dec 09, 2009 | 5.824 | 5.836 | 5.666 | 5.773 | 297,580 | -0.06(-1.08%) |
Dec 08, 2009 | 5.830 | 5.906 | 5.698 | 5.836 | 398,539 | -0.08(-1.28%) |
Dec 07, 2009 | 5.836 | 5.918 | 5.786 | 5.912 | 263,282 | +0.06(+0.97%) |
Dec 04, 2009 | 5.900 | 5.982 | 5.679 | 5.855 | 497,167 | +0.11(+1.98%) |
Dec 03, 2009 | 5.780 | 6.007 | 5.720 | 5.742 | 978,882 | -0.01(-0.11%) |
Dec 02, 2009 | 5.458 | 5.780 | 5.458 | 5.748 | 1,487,952 | +0.29(+5.32%) |
Dec 01, 2009 | 5.414 | 5.496 | 5.351 | 5.458 | 1,588,000 | +0.09(+1.65%) |
Nov 30, 2009 | 5.174 | 5.382 | 5.111 | 5.370 | 954,719 | +0.16(+3.15%) |
Nov 27, 2009 | 5.130 | 5.306 | 5.123 | 5.205 | 260,767 | -0.15(-2.83%) |
Nov 25, 2009 | 5.351 | 5.414 | 5.269 | 5.357 | 277,722 | +0.06(+1.19%) |
Nov 24, 2009 | 5.338 | 5.388 | 5.193 | 5.294 | 360,282 | -0.04(-0.83%) |
Nov 23, 2009 | 5.363 | 5.546 | 5.313 | 5.338 | 1,122,233 | +0.21(+4.06%) |
Nov 20, 2009 | 5.098 | 5.161 | 5.079 | 5.130 | 421,975 | -0.02(-0.37%) |
Nov 19, 2009 | 5.275 | 5.354 | 5.092 | 5.149 | 779,815 | -0.16(-3.09%) |
Nov 18, 2009 | 5.370 | 5.433 | 5.174 | 5.313 | 491,268 | -0.04(-0.71%) |
Nov 17, 2009 | 5.351 | 5.445 | 5.306 | 5.351 | 1,151,821 | +0.00(+0.00%) |
Nov 16, 2009 | 5.117 | 5.433 | 5.117 | 5.351 | 1,110,634 | +0.24(+4.69%) |
Nov 13, 2009 | 5.142 | 5.256 | 5.010 | 5.111 | 1,147,426 | -0.04(-0.74%) |
Nov 12, 2009 | 5.250 | 5.439 | 5.142 | 5.149 | 1,303,604 | -0.21(-4.00%) |
Nov 11, 2009 | 5.205 | 5.414 | 5.142 | 5.363 | 842,035 | +0.16(+3.03%) |
Nov 10, 2009 | 5.370 | 5.568 | 4.947 | 5.205 | 3,296,196 | -0.25(-4.51%) |
Nov 09, 2009 | 6.373 | 6.650 | 5.376 | 5.452 | 3,625,709 | -1.09(-16.68%) |
Nov 06, 2009 | 6.430 | 6.581 | 6.360 | 6.543 | 248,595 | +0.01(+0.19%) |
Nov 05, 2009 | 6.158 | 6.543 | 6.127 | 6.531 | 274,313 | +0.45(+7.37%) |
Nov 04, 2009 | 6.322 | 6.461 | 6.076 | 6.083 | 342,560 | -0.18(-2.92%) |
Nov 03, 2009 | 6.228 | 6.266 | 6.127 | 6.266 | 300,615 | -0.01(-0.20%) |
Nov 02, 2009 | 6.411 | 6.411 | 6.171 | 6.278 | 517,411 | -0.11(-1.78%) |
Oct 30, 2009 | 6.758 | 6.758 | 6.360 | 6.392 | 445,139 | -0.45(-6.55%) |
Oct 29, 2009 | 6.606 | 6.884 | 6.606 | 6.840 | 351,459 | +0.31(+4.73%) |
Oct 28, 2009 | 7.180 | 7.187 | 6.499 | 6.531 | 1,074,572 | -0.70(-9.69%) |
Oct 27, 2009 | 7.256 | 7.389 | 7.136 | 7.231 | 450,987 | +0.03(+0.35%) |
Oct 26, 2009 | 7.054 | 7.382 | 7.016 | 7.206 | 607,665 | +0.18(+2.61%) |
Oct 23, 2009 | 7.168 | 7.420 | 6.997 | 7.023 | 218,312 | -0.13(-1.77%) |
Oct 22, 2009 | 7.212 | 7.212 | 7.023 | 7.149 | 746,760 | -0.10(-1.39%) |
Oct 21, 2009 | 7.540 | 7.622 | 7.206 | 7.250 | 801,960 | -0.33(-4.41%) |
Oct 20, 2009 | 7.496 | 7.673 | 7.496 | 7.584 | 292,057 | -0.05(-0.66%) |
Oct 19, 2009 | 7.603 | 7.710 | 7.426 | 7.635 | 298,000 | +0.09(+1.17%) |
Oct 16, 2009 | 7.660 | 7.710 | 7.439 | 7.546 | 331,041 | -0.16(-2.13%) |
Oct 15, 2009 | 7.729 | 7.799 | 7.641 | 7.710 | 1,271,737 | -0.10(-1.29%) |
Oct 14, 2009 | 7.849 | 7.874 | 7.685 | 7.811 | 647,301 | +0.08(+1.06%) |
Oct 13, 2009 | 7.862 | 7.862 | 7.546 | 7.729 | 312,819 | -0.12(-1.53%) |
Oct 12, 2009 | 7.963 | 8.064 | 7.849 | 7.849 | 256,470 | -0.07(-0.88%) |
Oct 09, 2009 | 7.767 | 7.919 | 7.717 | 7.919 | 927,372 | +0.09(+1.13%) |
Oct 08, 2009 | 7.767 | 7.906 | 7.546 | 7.830 | 953,670 | +0.12(+1.55%) |
Oct 07, 2009 | 7.477 | 7.717 | 7.338 | 7.710 | 321,049 | +0.21(+2.78%) |
Oct 06, 2009 | 7.143 | 7.502 | 7.130 | 7.502 | 486,815 | +0.44(+6.16%) |
Oct 05, 2009 | 6.884 | 7.124 | 6.846 | 7.067 | 276,538 | +0.25(+3.61%) |
Oct 02, 2009 | 6.953 | 7.097 | 6.789 | 6.821 | 641,179 | -0.18(-2.61%) |