Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.235 | 7.164 | 7.164 | 7.164 | 10,504,051 | -0.06(-0.83%) |
Dec 30, 2009 | 7.183 | 7.257 | 7.183 | 7.224 | 4,793,042 | +0.00(+0.02%) |
Dec 29, 2009 | 7.272 | 7.274 | 7.195 | 7.223 | 6,604,358 | -0.04(-0.50%) |
Dec 28, 2009 | 7.223 | 7.271 | 7.185 | 7.259 | 5,825,732 | +0.08(+1.15%) |
Dec 24, 2009 | 6.841 | 7.192 | 6.841 | 7.176 | 1,535,880 | +0.03(+0.48%) |
Dec 23, 2009 | 7.061 | 7.164 | 7.035 | 7.142 | 5,926,209 | +0.07(+1.05%) |
Dec 22, 2009 | 7.051 | 7.087 | 7.030 | 7.068 | 3,685,415 | +0.04(+0.64%) |
Dec 21, 2009 | 6.882 | 7.035 | 6.873 | 7.023 | 5,840,954 | +0.15(+2.18%) |
Dec 18, 2009 | 6.872 | 6.880 | 6.789 | 6.873 | 7,970,518 | +0.04(+0.53%) |
Dec 17, 2009 | 6.779 | 6.873 | 6.729 | 6.837 | 6,920,560 | +0.01(+0.08%) |
Dec 16, 2009 | 6.775 | 6.865 | 6.775 | 6.832 | 7,423,054 | +0.07(+0.97%) |
Dec 15, 2009 | 6.758 | 6.818 | 6.675 | 6.767 | 4,674,291 | -0.01(-0.15%) |
Dec 14, 2009 | 6.763 | 6.792 | 6.708 | 6.777 | 4,737,273 | +0.07(+0.97%) |
Dec 11, 2009 | 6.743 | 6.744 | 6.653 | 6.712 | 3,507,017 | +0.03(+0.49%) |
Dec 10, 2009 | 6.667 | 6.744 | 6.646 | 6.679 | 5,886,005 | +0.03(+0.39%) |
Dec 09, 2009 | 6.588 | 6.667 | 6.500 | 6.653 | 5,299,919 | +0.04(+0.60%) |
Dec 08, 2009 | 6.577 | 6.686 | 6.491 | 6.614 | 5,344,691 | -0.04(-0.62%) |
Dec 07, 2009 | 6.684 | 6.755 | 6.639 | 6.655 | 6,154,454 | -0.04(-0.64%) |
Dec 04, 2009 | 6.574 | 6.712 | 6.527 | 6.698 | 11,465,312 | +0.19(+2.99%) |
Dec 03, 2009 | 6.655 | 6.655 | 6.502 | 6.503 | 7,020,544 | -0.07(-1.10%) |
Dec 02, 2009 | 6.395 | 6.595 | 6.395 | 6.576 | 10,378,400 | +0.18(+2.74%) |
Dec 01, 2009 | 6.421 | 6.481 | 6.386 | 6.400 | 5,483,222 | +0.02(+0.32%) |
Nov 30, 2009 | 6.335 | 6.400 | 6.290 | 6.380 | 6,302,296 | +0.01(+0.16%) |
Nov 27, 2009 | 6.304 | 6.460 | 6.297 | 6.369 | 2,583,245 | -0.13(-1.96%) |
Nov 25, 2009 | 6.472 | 6.538 | 6.433 | 6.497 | 3,092,284 | +0.06(+0.88%) |
Nov 24, 2009 | 6.483 | 6.515 | 6.426 | 6.440 | 4,236,430 | -0.04(-0.66%) |
Nov 23, 2009 | 6.466 | 6.634 | 6.426 | 6.483 | 5,662,265 | +0.12(+1.81%) |
Nov 20, 2009 | 6.398 | 6.443 | 6.314 | 6.367 | 4,757,279 | -0.05(-0.78%) |
Nov 19, 2009 | 6.479 | 6.493 | 6.373 | 6.417 | 10,331,965 | -0.10(-1.53%) |
Nov 18, 2009 | 6.447 | 6.526 | 6.400 | 6.517 | 11,079,036 | +0.04(+0.58%) |
Nov 17, 2009 | 6.419 | 6.483 | 6.360 | 6.479 | 5,604,206 | +0.04(+0.61%) |
Nov 16, 2009 | 6.369 | 6.474 | 6.367 | 6.440 | 4,354,484 | +0.09(+1.41%) |
Nov 13, 2009 | 6.335 | 6.398 | 6.283 | 6.350 | 4,642,916 | +0.03(+0.41%) |
Nov 12, 2009 | 6.412 | 6.445 | 6.306 | 6.324 | 5,596,261 | -0.08(-1.29%) |
Nov 11, 2009 | 6.441 | 6.459 | 6.324 | 6.407 | 6,428,436 | +0.02(+0.30%) |
Nov 10, 2009 | 6.357 | 6.416 | 6.324 | 6.388 | 6,385,355 | -0.02(-0.27%) |
Nov 09, 2009 | 6.294 | 6.405 | 6.269 | 6.405 | 5,190,409 | +0.14(+2.28%) |
Nov 06, 2009 | 6.273 | 6.275 | 6.154 | 6.263 | 7,879,485 | -0.02(-0.27%) |
Nov 05, 2009 | 6.185 | 6.324 | 6.163 | 6.280 | 7,393,928 | +0.15(+2.53%) |
Nov 04, 2009 | 6.180 | 6.230 | 6.115 | 6.125 | 7,812,079 | -0.03(-0.48%) |
Nov 03, 2009 | 6.044 | 6.173 | 6.023 | 6.154 | 8,933,808 | +0.09(+1.45%) |
Nov 02, 2009 | 5.963 | 6.111 | 5.936 | 6.066 | 11,111,765 | +0.13(+2.20%) |
Oct 30, 2009 | 6.177 | 6.230 | 5.920 | 5.936 | 16,243,045 | -0.27(-4.38%) |
Oct 29, 2009 | 6.201 | 6.260 | 6.147 | 6.207 | 9,470,856 | +0.05(+0.78%) |
Oct 28, 2009 | 6.280 | 6.318 | 6.158 | 6.159 | 8,911,692 | -0.12(-1.92%) |
Oct 27, 2009 | 6.419 | 6.486 | 6.263 | 6.280 | 6,279,047 | -0.12(-1.88%) |
Oct 26, 2009 | 6.459 | 6.586 | 6.366 | 6.400 | 7,142,783 | -0.07(-1.06%) |
Oct 23, 2009 | 6.479 | 6.595 | 6.436 | 6.469 | 9,375,249 | -0.10(-1.57%) |
Oct 22, 2009 | 6.531 | 6.601 | 6.455 | 6.572 | 8,262,588 | +0.05(+0.79%) |
Oct 21, 2009 | 6.598 | 6.710 | 6.503 | 6.521 | 9,719,072 | -0.08(-1.28%) |
Oct 20, 2009 | 6.550 | 6.674 | 6.531 | 6.605 | 11,809,978 | -0.10(-1.44%) |
Oct 19, 2009 | 6.713 | 6.731 | 6.577 | 6.701 | 12,683,037 | +0.03(+0.52%) |
Oct 16, 2009 | 6.715 | 6.792 | 6.598 | 6.667 | 11,689,145 | -0.13(-1.92%) |
Oct 15, 2009 | 6.734 | 6.822 | 6.729 | 6.798 | 12,837,784 | +0.02(+0.33%) |
Oct 14, 2009 | 6.774 | 6.806 | 6.658 | 6.775 | 12,464,028 | +0.06(+0.92%) |
Oct 13, 2009 | 6.610 | 6.782 | 6.548 | 6.713 | 7,824,454 | +0.10(+1.51%) |
Oct 12, 2009 | 6.968 | 7.169 | 6.574 | 6.614 | 23,104,064 | -0.16(-2.41%) |
Oct 09, 2009 | 6.614 | 6.806 | 6.574 | 6.777 | 13,260,719 | +0.18(+2.77%) |
Oct 08, 2009 | 6.497 | 6.675 | 6.478 | 6.595 | 11,162,983 | +0.13(+2.05%) |
Oct 07, 2009 | 6.478 | 6.505 | 6.421 | 6.462 | 4,169,861 | -0.04(-0.58%) |
Oct 06, 2009 | 6.426 | 6.605 | 6.421 | 6.500 | 6,521,369 | +0.08(+1.21%) |
Oct 05, 2009 | 6.309 | 6.448 | 6.244 | 6.423 | 7,493,999 | +0.12(+1.88%) |
Oct 02, 2009 | 6.367 | 6.390 | 6.280 | 6.304 | 9,503,492 | -0.07(-1.11%) |