Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.037 | 6.149 | 6.149 | 6.149 | 3,507,729 | +0.10(+1.65%) |
Dec 30, 2009 | 6.139 | 6.153 | 6.008 | 6.049 | 3,645,933 | -0.09(-1.41%) |
Dec 29, 2009 | 6.171 | 6.171 | 6.088 | 6.136 | 2,060,566 | +0.03(+0.48%) |
Dec 28, 2009 | 6.140 | 6.207 | 6.091 | 6.106 | 2,741,694 | -0.06(-0.90%) |
Dec 24, 2009 | 6.155 | 6.209 | 6.153 | 6.162 | 983,681 | +0.03(+0.53%) |
Dec 23, 2009 | 6.059 | 6.160 | 6.034 | 6.129 | 6,365,540 | +0.06(+0.94%) |
Dec 22, 2009 | 6.132 | 6.144 | 6.036 | 6.072 | 2,089,788 | -0.02(-0.32%) |
Dec 21, 2009 | 6.083 | 6.165 | 6.082 | 6.091 | 3,863,586 | +0.01(+0.19%) |
Dec 18, 2009 | 6.126 | 6.133 | 6.042 | 6.080 | 8,355,774 | -0.05(-0.83%) |
Dec 17, 2009 | 6.186 | 6.186 | 6.098 | 6.131 | 4,795,145 | -0.02(-0.32%) |
Dec 16, 2009 | 6.129 | 6.207 | 6.090 | 6.150 | 6,409,037 | +0.10(+1.65%) |
Dec 15, 2009 | 6.023 | 6.114 | 6.019 | 6.051 | 7,666,141 | +0.00(+0.00%) |
Dec 14, 2009 | 6.006 | 6.065 | 5.948 | 6.051 | 4,827,909 | +0.06(+1.06%) |
Dec 11, 2009 | 5.987 | 6.010 | 5.893 | 5.987 | 4,332,887 | +0.05(+0.88%) |
Dec 10, 2009 | 5.913 | 5.982 | 5.895 | 5.934 | 7,924,843 | +0.02(+0.30%) |
Dec 09, 2009 | 6.023 | 6.031 | 5.891 | 5.916 | 9,240,802 | -0.10(-1.63%) |
Dec 08, 2009 | 6.036 | 6.088 | 5.992 | 6.015 | 5,179,239 | -0.07(-1.16%) |
Dec 07, 2009 | 6.162 | 6.191 | 6.041 | 6.085 | 5,741,014 | -0.08(-1.30%) |
Dec 04, 2009 | 6.333 | 6.374 | 6.059 | 6.165 | 9,859,179 | -0.17(-2.66%) |
Dec 03, 2009 | 6.503 | 6.528 | 6.332 | 6.333 | 7,912,484 | -0.17(-2.56%) |
Dec 02, 2009 | 6.542 | 6.627 | 6.456 | 6.500 | 7,372,087 | +0.00(+0.03%) |
Dec 01, 2009 | 6.291 | 6.510 | 6.268 | 6.498 | 7,753,544 | +0.25(+3.97%) |
Nov 30, 2009 | 6.124 | 6.345 | 6.119 | 6.250 | 6,637,183 | +0.15(+2.41%) |
Nov 27, 2009 | 6.011 | 6.152 | 5.939 | 6.103 | 2,906,379 | -0.07(-1.19%) |
Nov 25, 2009 | 6.137 | 6.194 | 6.085 | 6.176 | 3,117,896 | +0.05(+0.83%) |
Nov 24, 2009 | 6.142 | 6.160 | 6.055 | 6.126 | 7,248,983 | -0.06(-0.98%) |
Nov 23, 2009 | 6.317 | 6.374 | 6.129 | 6.186 | 9,582,030 | -0.07(-1.05%) |
Nov 20, 2009 | 6.073 | 6.256 | 6.028 | 6.252 | 11,161,310 | +0.17(+2.82%) |
Nov 19, 2009 | 6.057 | 6.203 | 5.894 | 6.080 | 30,665,630 | -0.57(-8.58%) |
Nov 18, 2009 | 6.804 | 6.856 | 6.577 | 6.650 | 10,058,899 | -0.20(-2.98%) |
Nov 17, 2009 | 6.799 | 6.921 | 6.745 | 6.855 | 8,677,754 | +0.08(+1.11%) |
Nov 16, 2009 | 6.606 | 6.817 | 6.588 | 6.779 | 7,159,304 | +0.24(+3.67%) |
Nov 13, 2009 | 6.663 | 6.791 | 6.431 | 6.539 | 11,677,233 | -0.27(-3.94%) |
Nov 12, 2009 | 6.905 | 6.922 | 6.788 | 6.807 | 6,544,280 | -0.11(-1.65%) |
Nov 11, 2009 | 6.891 | 6.928 | 6.851 | 6.922 | 4,565,512 | +0.09(+1.34%) |
Nov 10, 2009 | 6.824 | 6.864 | 6.775 | 6.830 | 3,412,960 | -0.03(-0.50%) |
Nov 09, 2009 | 6.719 | 6.935 | 6.704 | 6.864 | 6,791,167 | +0.22(+3.24%) |
Nov 06, 2009 | 6.430 | 6.681 | 6.413 | 6.649 | 8,238,006 | +0.17(+2.68%) |
Nov 05, 2009 | 6.410 | 6.524 | 6.410 | 6.475 | 9,528,352 | +0.01(+0.10%) |
Nov 04, 2009 | 6.302 | 6.495 | 6.140 | 6.469 | 11,216,039 | +0.23(+3.75%) |
Nov 03, 2009 | 6.016 | 6.261 | 5.998 | 6.235 | 12,421,498 | +0.08(+1.22%) |
Nov 02, 2009 | 5.894 | 6.201 | 5.825 | 6.160 | 29,856,308 | -0.15(-2.41%) |
Oct 30, 2009 | 6.261 | 6.351 | 6.234 | 6.312 | 11,794,952 | +0.02(+0.34%) |
Oct 29, 2009 | 5.928 | 6.356 | 5.928 | 6.291 | 13,693,990 | +0.41(+6.92%) |
Oct 28, 2009 | 5.884 | 5.982 | 5.817 | 5.884 | 11,530,481 | +0.05(+0.81%) |
Oct 27, 2009 | 6.049 | 6.096 | 5.789 | 5.836 | 16,378,379 | -0.28(-4.57%) |
Oct 26, 2009 | 6.047 | 6.242 | 5.987 | 6.116 | 10,783,560 | +0.00(+0.05%) |
Oct 23, 2009 | 6.119 | 6.157 | 6.003 | 6.113 | 6,612,580 | -0.02(-0.40%) |
Oct 22, 2009 | 6.220 | 6.238 | 5.949 | 6.137 | 13,435,154 | -0.08(-1.26%) |
Oct 21, 2009 | 6.260 | 6.436 | 6.211 | 6.216 | 7,687,837 | -0.14(-2.24%) |
Oct 20, 2009 | 6.307 | 6.492 | 6.283 | 6.358 | 5,635,262 | -0.08(-1.17%) |
Oct 19, 2009 | 6.314 | 6.474 | 6.220 | 6.433 | 8,604,754 | +0.15(+2.31%) |
Oct 16, 2009 | 6.521 | 6.521 | 6.252 | 6.287 | 12,016,925 | -0.22(-3.32%) |
Oct 15, 2009 | 6.538 | 6.680 | 6.471 | 6.503 | 9,918,088 | -0.03(-0.50%) |
Oct 14, 2009 | 6.738 | 6.779 | 6.485 | 6.536 | 21,888,230 | -0.10(-1.53%) |
Oct 13, 2009 | 6.361 | 6.685 | 6.292 | 6.637 | 40,385,448 | +0.37(+5.89%) |
Oct 12, 2009 | 6.552 | 6.644 | 5.908 | 6.268 | 56,268,328 | -0.35(-5.33%) |
Oct 09, 2009 | 6.712 | 6.755 | 6.456 | 6.621 | 26,992,482 | -0.19(-2.83%) |
Oct 08, 2009 | 7.273 | 7.273 | 6.771 | 6.814 | 19,440,688 | -0.45(-6.17%) |
Oct 07, 2009 | 7.270 | 7.346 | 7.159 | 7.262 | 5,933,000 | -0.01(-0.11%) |
Oct 06, 2009 | 7.054 | 7.316 | 7.046 | 7.270 | 8,822,114 | +0.24(+3.44%) |
Oct 05, 2009 | 7.160 | 7.231 | 6.982 | 7.028 | 14,386,279 | -0.15(-2.14%) |
Oct 02, 2009 | 7.191 | 7.407 | 7.152 | 7.182 | 8,340,601 | -0.14(-1.88%) |