Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.740 | 6.530 | 6.530 | 6.530 | 534,700 | -0.19(-2.83%) |
Dec 30, 2009 | 6.640 | 6.800 | 6.510 | 6.720 | 133,559 | +0.07(+1.05%) |
Dec 29, 2009 | 6.730 | 6.890 | 6.470 | 6.650 | 176,410 | -0.04(-0.60%) |
Dec 28, 2009 | 6.780 | 6.900 | 6.640 | 6.690 | 94,283 | -0.08(-1.18%) |
Dec 24, 2009 | 6.600 | 6.800 | 6.530 | 6.770 | 280,294 | +0.22(+3.36%) |
Dec 23, 2009 | 6.360 | 6.580 | 6.280 | 6.550 | 176,437 | +0.21(+3.31%) |
Dec 22, 2009 | 6.230 | 6.380 | 6.200 | 6.340 | 192,753 | +0.13(+2.09%) |
Dec 21, 2009 | 6.010 | 6.240 | 5.990 | 6.210 | 137,393 | +0.23(+3.85%) |
Dec 18, 2009 | 6.100 | 6.140 | 5.770 | 5.980 | 310,378 | -0.03(-0.50%) |
Dec 17, 2009 | 6.150 | 6.180 | 5.910 | 6.010 | 101,683 | -0.17(-2.75%) |
Dec 16, 2009 | 5.960 | 6.280 | 5.900 | 6.180 | 290,536 | +0.25(+4.22%) |
Dec 15, 2009 | 6.400 | 6.430 | 5.875 | 5.930 | 401,480 | -0.47(-7.34%) |
Dec 14, 2009 | 6.400 | 6.490 | 6.280 | 6.400 | 245,892 | -0.08(-1.23%) |
Dec 11, 2009 | 6.210 | 6.500 | 6.100 | 6.480 | 256,440 | +0.33(+5.37%) |
Dec 10, 2009 | 6.450 | 6.450 | 6.120 | 6.150 | 223,557 | -0.25(-3.91%) |
Dec 09, 2009 | 6.610 | 6.610 | 6.220 | 6.400 | 178,126 | -0.19(-2.88%) |
Dec 08, 2009 | 6.630 | 6.670 | 6.420 | 6.590 | 295,539 | -0.01(-0.15%) |
Dec 07, 2009 | 6.560 | 6.640 | 6.480 | 6.600 | 162,571 | +0.06(+0.92%) |
Dec 04, 2009 | 6.340 | 6.540 | 6.190 | 6.540 | 214,460 | +0.33(+5.31%) |
Dec 03, 2009 | 6.130 | 6.300 | 6.130 | 6.210 | 223,869 | +0.10(+1.64%) |
Dec 02, 2009 | 6.010 | 6.220 | 5.960 | 6.110 | 416,725 | +0.10(+1.66%) |
Dec 01, 2009 | 6.040 | 6.250 | 5.640 | 6.010 | 306,936 | +0.06(+1.01%) |
Nov 30, 2009 | 5.960 | 5.990 | 5.600 | 5.950 | 153,855 | +0.01(+0.17%) |
Nov 27, 2009 | 6.200 | 6.470 | 5.940 | 5.940 | 78,394 | -0.44(-6.90%) |
Nov 25, 2009 | 6.480 | 6.520 | 6.330 | 6.380 | 289,202 | -0.04(-0.62%) |
Nov 24, 2009 | 6.770 | 6.790 | 6.300 | 6.420 | 202,389 | -0.35(-5.17%) |
Nov 23, 2009 | 6.540 | 6.860 | 6.540 | 6.770 | 569,251 | +0.35(+5.45%) |
Nov 20, 2009 | 6.410 | 6.640 | 6.280 | 6.420 | 58,314 | -0.04(-0.62%) |
Nov 19, 2009 | 6.430 | 6.460 | 6.180 | 6.460 | 111,870 | -0.01(-0.15%) |
Nov 18, 2009 | 6.710 | 6.710 | 6.330 | 6.470 | 48,288 | -0.23(-3.43%) |
Nov 17, 2009 | 6.340 | 6.910 | 6.340 | 6.700 | 271,554 | +0.34(+5.35%) |
Nov 16, 2009 | 6.330 | 6.480 | 6.078 | 6.360 | 137,107 | +0.11(+1.76%) |
Nov 13, 2009 | 6.400 | 6.450 | 6.230 | 6.250 | 65,260 | -0.15(-2.34%) |
Nov 12, 2009 | 6.600 | 6.640 | 6.400 | 6.400 | 78,141 | -0.29(-4.33%) |
Nov 11, 2009 | 6.400 | 6.750 | 6.370 | 6.690 | 191,073 | +0.38(+6.02%) |
Nov 10, 2009 | 6.720 | 6.720 | 6.280 | 6.310 | 89,732 | -0.43(-6.38%) |
Nov 09, 2009 | 6.770 | 6.880 | 6.600 | 6.740 | 204,706 | +0.06(+0.90%) |
Nov 06, 2009 | 6.720 | 6.750 | 6.500 | 6.680 | 71,110 | -0.15(-2.20%) |
Nov 05, 2009 | 6.680 | 6.840 | 6.500 | 6.830 | 217,989 | +0.23(+3.48%) |
Nov 04, 2009 | 6.940 | 6.940 | 6.540 | 6.600 | 319,152 | -0.32(-4.62%) |
Nov 03, 2009 | 7.040 | 7.150 | 6.870 | 6.920 | 111,893 | +0.06(+0.87%) |
Nov 02, 2009 | 7.010 | 7.080 | 6.700 | 6.860 | 60,370 | -0.18(-2.56%) |
Oct 30, 2009 | 7.170 | 7.220 | 6.900 | 7.040 | 113,359 | -0.22(-3.03%) |
Oct 29, 2009 | 6.950 | 7.430 | 6.880 | 7.260 | 123,532 | +0.39(+5.68%) |
Oct 28, 2009 | 7.260 | 7.500 | 6.820 | 6.870 | 146,631 | -0.43(-5.89%) |
Oct 27, 2009 | 7.580 | 7.890 | 7.250 | 7.300 | 164,421 | -0.23(-3.05%) |
Oct 26, 2009 | 7.370 | 7.800 | 7.340 | 7.530 | 185,115 | +0.16(+2.17%) |
Oct 23, 2009 | 7.470 | 7.830 | 7.345 | 7.370 | 139,425 | -0.40(-5.15%) |
Oct 22, 2009 | 7.590 | 7.830 | 7.370 | 7.770 | 79,650 | +0.20(+2.64%) |
Oct 21, 2009 | 7.400 | 7.870 | 7.400 | 7.570 | 142,037 | +0.17(+2.30%) |
Oct 20, 2009 | 7.330 | 7.600 | 7.300 | 7.400 | 79,637 | -0.15(-1.99%) |
Oct 19, 2009 | 7.450 | 7.590 | 7.290 | 7.550 | 70,276 | +0.11(+1.48%) |
Oct 16, 2009 | 7.140 | 7.500 | 7.130 | 7.440 | 85,336 | +0.26(+3.62%) |
Oct 15, 2009 | 7.400 | 7.400 | 6.970 | 7.180 | 130,379 | -0.29(-3.88%) |
Oct 14, 2009 | 7.460 | 7.730 | 7.390 | 7.470 | 89,467 | +0.08(+1.08%) |
Oct 13, 2009 | 7.520 | 7.520 | 7.263 | 7.390 | 71,086 | -0.12(-1.60%) |
Oct 12, 2009 | 7.430 | 7.590 | 7.357 | 7.510 | 53,416 | -0.06(-0.79%) |
Oct 09, 2009 | 7.470 | 7.620 | 7.440 | 7.570 | 95,369 | +0.12(+1.61%) |
Oct 08, 2009 | 7.690 | 7.740 | 7.450 | 7.450 | 168,050 | -0.24(-3.12%) |
Oct 07, 2009 | 7.560 | 7.820 | 7.350 | 7.690 | 221,557 | +0.04(+0.52%) |
Oct 06, 2009 | 7.570 | 7.820 | 7.450 | 7.650 | 300,743 | +0.16(+2.14%) |
Oct 05, 2009 | 7.125 | 7.680 | 7.100 | 7.490 | 311,724 | +0.38(+5.34%) |
Oct 02, 2009 | 7.210 | 7.270 | 7.000 | 7.110 | 123,724 | -0.20(-2.74%) |