Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.460 | 7.020 | 7.020 | 7.020 | 53,600 | -0.31(-4.23%) |
Dec 30, 2009 | 7.450 | 7.470 | 7.090 | 7.330 | 54,839 | +0.01(+0.14%) |
Dec 29, 2009 | 7.260 | 7.500 | 7.210 | 7.320 | 47,017 | +0.10(+1.39%) |
Dec 28, 2009 | 7.260 | 7.500 | 7.120 | 7.220 | 32,984 | +0.02(+0.28%) |
Dec 24, 2009 | 7.270 | 7.500 | 7.200 | 7.200 | 9,515 | -0.03(-0.41%) |
Dec 23, 2009 | 7.590 | 7.590 | 7.100 | 7.230 | 37,884 | -0.29(-3.86%) |
Dec 22, 2009 | 7.710 | 7.750 | 7.520 | 7.520 | 34,553 | -0.18(-2.34%) |
Dec 21, 2009 | 7.530 | 7.820 | 7.500 | 7.700 | 66,483 | +0.17(+2.26%) |
Dec 18, 2009 | 7.500 | 8.027 | 7.260 | 7.530 | 602,390 | +0.03(+0.40%) |
Dec 17, 2009 | 7.330 | 7.800 | 7.230 | 7.500 | 46,446 | +0.02(+0.27%) |
Dec 16, 2009 | 7.520 | 7.920 | 7.090 | 7.480 | 62,243 | -0.08(-1.06%) |
Dec 15, 2009 | 7.080 | 7.710 | 6.920 | 7.560 | 69,091 | +0.27(+3.70%) |
Dec 14, 2009 | 6.770 | 7.290 | 6.770 | 7.290 | 38,678 | +0.19(+2.68%) |
Dec 11, 2009 | 7.000 | 7.100 | 6.760 | 7.100 | 31,747 | +0.01(+0.14%) |
Dec 10, 2009 | 6.750 | 7.210 | 6.710 | 7.090 | 23,084 | +0.08(+1.21%) |
Dec 09, 2009 | 6.920 | 7.100 | 6.720 | 7.005 | 21,035 | -0.00(-0.07%) |
Dec 08, 2009 | 7.160 | 7.190 | 6.910 | 7.010 | 29,450 | -0.15(-2.09%) |
Dec 07, 2009 | 7.190 | 7.190 | 7.090 | 7.160 | 9,041 | +0.09(+1.27%) |
Dec 04, 2009 | 7.100 | 7.140 | 7.000 | 7.070 | 47,842 | +0.06(+0.86%) |
Dec 03, 2009 | 7.000 | 7.090 | 6.910 | 7.010 | 18,707 | +0.08(+1.15%) |
Dec 02, 2009 | 6.750 | 7.000 | 6.750 | 6.930 | 17,436 | +0.01(+0.15%) |
Dec 01, 2009 | 7.020 | 7.030 | 6.580 | 6.920 | 44,876 | +0.11(+1.62%) |
Nov 30, 2009 | 6.630 | 6.910 | 6.550 | 6.810 | 11,060 | +0.18(+2.71%) |
Nov 27, 2009 | 6.870 | 7.090 | 6.300 | 6.630 | 21,971 | -0.49(-6.88%) |
Nov 25, 2009 | 7.210 | 7.240 | 6.540 | 7.120 | 20,501 | -0.03(-0.42%) |
Nov 24, 2009 | 7.060 | 7.249 | 6.840 | 7.150 | 33,682 | +0.10(+1.42%) |
Nov 23, 2009 | 7.600 | 7.600 | 6.940 | 7.050 | 48,381 | -0.45(-6.00%) |
Nov 20, 2009 | 7.840 | 7.840 | 7.152 | 7.500 | 95,960 | -0.20(-2.60%) |
Nov 19, 2009 | 7.680 | 7.700 | 7.300 | 7.700 | 62,867 | +0.00(+0.00%) |
Nov 18, 2009 | 7.430 | 7.840 | 7.300 | 7.700 | 169,133 | +0.37(+5.05%) |
Nov 17, 2009 | 6.980 | 7.630 | 6.870 | 7.330 | 150,283 | +0.47(+6.85%) |
Nov 16, 2009 | 6.880 | 6.890 | 6.460 | 6.860 | 58,201 | +0.15(+2.24%) |
Nov 13, 2009 | 6.060 | 6.850 | 6.010 | 6.710 | 37,448 | +0.65(+10.73%) |
Nov 12, 2009 | 6.500 | 6.500 | 6.000 | 6.060 | 48,195 | -0.38(-5.90%) |
Nov 11, 2009 | 6.515 | 6.515 | 6.250 | 6.440 | 40,900 | +0.00(+0.00%) |
Nov 10, 2009 | 6.349 | 6.570 | 6.343 | 6.440 | 12,500 | -0.26(-3.88%) |
Nov 09, 2009 | 6.880 | 6.880 | 6.572 | 6.700 | 25,502 | -0.15(-2.19%) |
Nov 06, 2009 | 6.328 | 6.850 | 6.328 | 6.850 | 44,263 | +0.15(+2.24%) |
Nov 05, 2009 | 6.610 | 6.730 | 6.516 | 6.700 | 36,150 | +0.20(+3.08%) |
Nov 04, 2009 | 6.620 | 6.620 | 6.300 | 6.500 | 27,634 | -0.01(-0.15%) |
Nov 03, 2009 | 5.820 | 6.620 | 5.820 | 6.510 | 81,886 | +0.72(+12.44%) |
Nov 02, 2009 | 5.380 | 5.790 | 5.300 | 5.790 | 28,990 | +0.39(+7.22%) |
Oct 30, 2009 | 5.750 | 5.750 | 5.270 | 5.400 | 90,641 | -0.18(-3.23%) |
Oct 29, 2009 | 5.960 | 5.960 | 5.460 | 5.580 | 83,829 | -0.13(-2.28%) |
Oct 28, 2009 | 6.000 | 6.000 | 5.630 | 5.710 | 90,809 | -0.30(-4.99%) |
Oct 27, 2009 | 6.440 | 6.440 | 5.790 | 6.010 | 202,659 | -0.44(-6.82%) |
Oct 26, 2009 | 6.520 | 6.900 | 6.420 | 6.450 | 117,059 | -0.13(-1.98%) |
Oct 23, 2009 | 6.890 | 7.030 | 6.560 | 6.580 | 48,485 | -0.35(-5.05%) |
Oct 22, 2009 | 7.040 | 7.050 | 6.910 | 6.930 | 16,409 | +0.02(+0.29%) |
Oct 21, 2009 | 6.850 | 7.090 | 6.800 | 6.910 | 46,641 | +0.09(+1.32%) |
Oct 20, 2009 | 7.030 | 7.190 | 6.820 | 6.820 | 59,130 | -0.18(-2.57%) |
Oct 19, 2009 | 6.810 | 7.250 | 6.800 | 7.000 | 77,027 | +0.12(+1.74%) |
Oct 16, 2009 | 7.230 | 7.230 | 6.880 | 6.880 | 57,294 | -0.15(-2.13%) |
Oct 15, 2009 | 7.450 | 7.450 | 6.810 | 7.030 | 255,783 | -0.41(-5.51%) |
Oct 14, 2009 | 7.500 | 7.682 | 7.160 | 7.440 | 240,509 | -0.03(-0.40%) |
Oct 13, 2009 | 8.500 | 8.600 | 7.290 | 7.470 | 388,781 | -0.94(-11.18%) |
Oct 12, 2009 | 8.680 | 8.756 | 8.250 | 8.410 | 70,319 | -0.05(-0.59%) |
Oct 09, 2009 | 8.770 | 8.770 | 8.250 | 8.460 | 289,769 | -0.27(-3.09%) |