Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.205 | 7.241 | 7.241 | 7.241 | 67,033 | +0.08(+1.14%) |
Dec 30, 2009 | 7.042 | 7.160 | 6.934 | 7.160 | 43,309 | +0.09(+1.28%) |
Dec 29, 2009 | 7.006 | 7.088 | 7.006 | 7.069 | 43,975 | +0.10(+1.43%) |
Dec 28, 2009 | 6.807 | 7.006 | 6.807 | 6.970 | 34,814 | +0.14(+1.98%) |
Dec 24, 2009 | 6.654 | 6.871 | 6.654 | 6.834 | 8,485 | +0.21(+3.14%) |
Dec 23, 2009 | 6.753 | 6.780 | 6.560 | 6.627 | 41,089 | -0.09(-1.35%) |
Dec 22, 2009 | 6.871 | 7.115 | 6.717 | 6.717 | 24,055 | -0.17(-2.49%) |
Dec 21, 2009 | 6.581 | 6.934 | 6.581 | 6.889 | 108,401 | +0.36(+5.54%) |
Dec 18, 2009 | 6.238 | 6.636 | 5.921 | 6.527 | 181,971 | +0.33(+5.25%) |
Dec 17, 2009 | 6.075 | 6.410 | 6.030 | 6.202 | 68,149 | +0.10(+1.63%) |
Dec 16, 2009 | 5.921 | 6.129 | 5.921 | 6.102 | 45,268 | +0.19(+3.21%) |
Dec 15, 2009 | 5.813 | 6.039 | 5.813 | 5.912 | 150,914 | +0.02(+0.31%) |
Dec 14, 2009 | 5.849 | 5.912 | 5.786 | 5.894 | 17,715 | +0.08(+1.40%) |
Dec 11, 2009 | 5.813 | 5.976 | 5.795 | 5.813 | 9,259 | +0.05(+0.78%) |
Dec 10, 2009 | 6.184 | 6.184 | 5.759 | 5.768 | 61,801 | -0.42(-6.73%) |
Dec 09, 2009 | 6.265 | 6.437 | 5.976 | 6.184 | 22,542 | -0.06(-1.01%) |
Dec 08, 2009 | 6.437 | 6.437 | 6.229 | 6.247 | 29,350 | -0.20(-3.09%) |
Dec 07, 2009 | 6.283 | 6.455 | 6.075 | 6.446 | 22,836 | +0.17(+2.74%) |
Dec 04, 2009 | 6.048 | 6.292 | 6.039 | 6.274 | 21,461 | +0.37(+6.28%) |
Dec 03, 2009 | 6.174 | 6.174 | 5.831 | 5.903 | 31,438 | -0.24(-3.97%) |
Dec 02, 2009 | 6.147 | 6.265 | 5.994 | 6.147 | 12,765 | +0.02(+0.29%) |
Dec 01, 2009 | 5.587 | 6.414 | 5.424 | 6.129 | 50,617 | +0.55(+9.89%) |
Nov 30, 2009 | 5.596 | 5.639 | 5.524 | 5.578 | 33,319 | -0.10(-1.75%) |
Nov 27, 2009 | 5.903 | 6.003 | 5.677 | 5.677 | 22,787 | -0.37(-6.13%) |
Nov 25, 2009 | 6.147 | 6.238 | 5.994 | 6.048 | 20,607 | -0.11(-1.76%) |
Nov 24, 2009 | 6.256 | 6.265 | 6.039 | 6.156 | 15,419 | -0.10(-1.59%) |
Nov 23, 2009 | 6.211 | 6.292 | 6.057 | 6.256 | 20,641 | +0.12(+1.91%) |
Nov 20, 2009 | 6.301 | 6.554 | 6.138 | 6.138 | 30,276 | -0.18(-2.86%) |
Nov 19, 2009 | 6.419 | 6.428 | 6.202 | 6.319 | 24,491 | -0.13(-1.96%) |
Nov 18, 2009 | 6.319 | 6.446 | 6.229 | 6.446 | 9,782 | +0.11(+1.71%) |
Nov 17, 2009 | 6.337 | 6.391 | 6.301 | 6.337 | 23,707 | -0.12(-1.82%) |
Nov 16, 2009 | 6.274 | 6.473 | 5.967 | 6.455 | 51,422 | +0.24(+3.78%) |
Nov 13, 2009 | 5.876 | 6.256 | 5.876 | 6.220 | 68,872 | +0.34(+5.85%) |
Nov 12, 2009 | 5.958 | 6.138 | 5.876 | 5.876 | 46,468 | -0.23(-3.70%) |
Nov 11, 2009 | 6.174 | 6.202 | 6.039 | 6.102 | 15,231 | +0.03(+0.45%) |
Nov 10, 2009 | 6.156 | 6.310 | 6.075 | 6.075 | 17,762 | -0.17(-2.75%) |
Nov 09, 2009 | 6.075 | 6.328 | 6.048 | 6.247 | 44,294 | +0.16(+2.67%) |
Nov 06, 2009 | 6.220 | 6.319 | 5.939 | 6.084 | 188,887 | -0.24(-3.72%) |
Nov 05, 2009 | 5.894 | 6.584 | 5.894 | 6.319 | 52,765 | +0.47(+8.04%) |
Nov 04, 2009 | 6.165 | 6.265 | 5.849 | 5.849 | 37,145 | -0.27(-4.43%) |
Nov 03, 2009 | 6.400 | 6.400 | 6.003 | 6.120 | 27,289 | -0.33(-5.05%) |
Nov 02, 2009 | 6.310 | 6.446 | 6.138 | 6.446 | 87,317 | +0.14(+2.30%) |
Oct 30, 2009 | 6.735 | 6.735 | 6.193 | 6.301 | 79,022 | -0.50(-7.31%) |
Oct 29, 2009 | 7.106 | 7.106 | 6.491 | 6.798 | 47,802 | -0.21(-2.97%) |
Oct 28, 2009 | 6.862 | 7.097 | 6.771 | 7.006 | 51,242 | +0.17(+2.51%) |
Oct 27, 2009 | 6.708 | 7.124 | 6.708 | 6.834 | 37,297 | +0.15(+2.30%) |
Oct 26, 2009 | 6.925 | 7.223 | 6.667 | 6.681 | 40,553 | -0.25(-3.65%) |
Oct 23, 2009 | 7.060 | 7.341 | 6.934 | 6.934 | 18,941 | -0.20(-2.79%) |
Oct 22, 2009 | 7.250 | 7.259 | 6.946 | 7.133 | 16,665 | -0.14(-1.87%) |
Oct 21, 2009 | 7.549 | 7.549 | 7.079 | 7.268 | 81,796 | -0.30(-3.94%) |
Oct 20, 2009 | 7.151 | 7.621 | 7.097 | 7.567 | 42,470 | +0.18(+2.45%) |
Oct 19, 2009 | 7.241 | 7.395 | 7.241 | 7.386 | 14,791 | +0.19(+2.64%) |
Oct 16, 2009 | 7.069 | 7.277 | 6.681 | 7.196 | 40,856 | +0.09(+1.27%) |
Oct 15, 2009 | 7.097 | 7.173 | 7.015 | 7.106 | 60,499 | -0.04(-0.51%) |
Oct 14, 2009 | 6.925 | 7.223 | 6.862 | 7.142 | 38,559 | +0.24(+3.40%) |
Oct 13, 2009 | 7.024 | 7.051 | 6.898 | 6.907 | 10,602 | -0.05(-0.65%) |
Oct 12, 2009 | 7.196 | 7.232 | 6.943 | 6.952 | 28,752 | +0.01(+0.13%) |
Oct 09, 2009 | 7.458 | 7.458 | 6.807 | 6.943 | 58,790 | -0.35(-4.83%) |
Oct 08, 2009 | 7.314 | 7.458 | 7.106 | 7.295 | 33,691 | -0.02(-0.25%) |
Oct 07, 2009 | 7.305 | 7.440 | 7.187 | 7.314 | 24,034 | +0.22(+3.06%) |
Oct 06, 2009 | 6.871 | 7.142 | 6.798 | 7.097 | 44,408 | +0.45(+6.80%) |
Oct 05, 2009 | 6.554 | 6.817 | 6.509 | 6.645 | 24,519 | +0.13(+1.94%) |
Oct 02, 2009 | 6.717 | 6.717 | 6.473 | 6.518 | 31,517 | -0.24(-3.61%) |