Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.114 | 6.123 | 6.123 | 6.123 | 195,958 | +0.02(+0.31%) |
Dec 30, 2009 | 6.085 | 6.200 | 6.028 | 6.104 | 141,925 | -0.04(-0.62%) |
Dec 29, 2009 | 6.219 | 6.247 | 6.123 | 6.142 | 92,316 | -0.04(-0.62%) |
Dec 28, 2009 | 6.304 | 6.370 | 6.095 | 6.180 | 108,303 | -0.16(-2.56%) |
Dec 24, 2009 | 6.352 | 6.428 | 6.324 | 6.343 | 37,737 | +0.01(+0.15%) |
Dec 23, 2009 | 6.238 | 6.438 | 6.228 | 6.333 | 127,256 | +0.14(+2.31%) |
Dec 22, 2009 | 6.152 | 6.295 | 6.152 | 6.190 | 97,628 | +0.03(+0.46%) |
Dec 21, 2009 | 6.209 | 6.381 | 6.056 | 6.161 | 181,418 | +0.01(+0.16%) |
Dec 18, 2009 | 6.133 | 6.171 | 5.961 | 6.152 | 358,696 | +0.09(+1.42%) |
Dec 17, 2009 | 6.276 | 6.343 | 6.021 | 6.066 | 104,286 | -0.27(-4.22%) |
Dec 16, 2009 | 6.333 | 6.381 | 6.171 | 6.333 | 162,644 | +0.01(+0.15%) |
Dec 15, 2009 | 6.247 | 6.562 | 6.238 | 6.324 | 236,004 | +0.03(+0.45%) |
Dec 14, 2009 | 6.163 | 6.295 | 6.161 | 6.295 | 83,833 | +0.18(+2.96%) |
Dec 11, 2009 | 5.999 | 6.161 | 5.971 | 6.114 | 128,406 | +0.16(+2.72%) |
Dec 10, 2009 | 6.171 | 6.190 | 5.942 | 5.952 | 124,215 | -0.22(-3.55%) |
Dec 09, 2009 | 5.980 | 6.266 | 5.980 | 6.171 | 214,347 | +0.20(+3.35%) |
Dec 08, 2009 | 6.037 | 6.161 | 5.942 | 5.971 | 243,967 | -0.19(-3.10%) |
Dec 07, 2009 | 6.295 | 6.419 | 6.133 | 6.161 | 232,079 | -0.10(-1.52%) |
Dec 04, 2009 | 6.257 | 6.438 | 6.133 | 6.257 | 185,918 | +0.08(+1.23%) |
Dec 03, 2009 | 6.343 | 6.362 | 6.152 | 6.180 | 223,568 | -0.10(-1.67%) |
Dec 02, 2009 | 5.780 | 6.295 | 5.742 | 6.285 | 338,918 | +0.53(+9.29%) |
Dec 01, 2009 | 5.618 | 5.789 | 5.484 | 5.751 | 233,598 | +0.30(+5.42%) |
Nov 30, 2009 | 5.646 | 5.646 | 5.417 | 5.456 | 249,184 | -0.19(-3.38%) |
Nov 27, 2009 | 5.742 | 5.761 | 5.599 | 5.646 | 111,003 | -0.22(-3.74%) |
Nov 25, 2009 | 5.971 | 6.028 | 5.799 | 5.866 | 124,628 | -0.07(-1.13%) |
Nov 24, 2009 | 6.085 | 6.114 | 5.751 | 5.932 | 208,404 | -0.18(-2.96%) |
Nov 23, 2009 | 5.847 | 6.142 | 5.847 | 6.114 | 231,888 | +0.29(+4.91%) |
Nov 20, 2009 | 5.675 | 5.866 | 5.618 | 5.828 | 160,837 | +0.11(+2.00%) |
Nov 19, 2009 | 5.818 | 5.923 | 5.694 | 5.713 | 258,866 | -0.15(-2.60%) |
Nov 18, 2009 | 5.694 | 5.866 | 5.656 | 5.866 | 277,152 | +0.21(+3.71%) |
Nov 17, 2009 | 5.379 | 5.665 | 5.332 | 5.656 | 199,041 | +0.28(+5.14%) |
Nov 16, 2009 | 5.341 | 5.427 | 5.341 | 5.379 | 283,536 | +0.06(+1.08%) |
Nov 13, 2009 | 5.341 | 5.341 | 5.284 | 5.322 | 133,418 | +0.01(+0.18%) |
Nov 12, 2009 | 5.332 | 5.375 | 5.274 | 5.313 | 694,488 | -0.03(-0.54%) |
Nov 11, 2009 | 5.322 | 5.341 | 5.293 | 5.341 | 210,383 | +0.05(+0.90%) |
Nov 10, 2009 | 5.532 | 5.541 | 5.265 | 5.293 | 364,703 | -0.30(-5.29%) |
Nov 09, 2009 | 5.828 | 5.828 | 5.532 | 5.589 | 263,973 | -0.17(-2.98%) |
Nov 06, 2009 | 5.532 | 5.866 | 5.532 | 5.761 | 207,252 | +0.17(+3.07%) |
Nov 05, 2009 | 5.437 | 5.627 | 5.408 | 5.589 | 366,776 | +0.18(+3.35%) |
Nov 04, 2009 | 5.627 | 5.885 | 5.389 | 5.408 | 330,267 | -0.21(-3.74%) |
Nov 03, 2009 | 5.694 | 5.751 | 5.551 | 5.618 | 178,976 | -0.11(-2.00%) |
Nov 02, 2009 | 5.828 | 5.932 | 5.465 | 5.732 | 366,278 | +0.01(+0.17%) |
Oct 30, 2009 | 5.818 | 5.875 | 5.665 | 5.723 | 385,381 | -0.07(-1.15%) |
Oct 29, 2009 | 6.705 | 6.705 | 5.658 | 5.789 | 602,250 | -0.78(-11.90%) |
Oct 28, 2009 | 6.800 | 6.886 | 6.505 | 6.572 | 197,717 | -0.23(-3.37%) |
Oct 27, 2009 | 6.810 | 6.924 | 6.638 | 6.800 | 246,567 | +0.19(+2.89%) |
Oct 26, 2009 | 6.877 | 6.896 | 6.400 | 6.610 | 419,421 | -0.28(-4.02%) |
Oct 23, 2009 | 7.106 | 7.134 | 6.848 | 6.886 | 205,826 | -0.27(-3.73%) |
Oct 22, 2009 | 6.915 | 7.191 | 6.915 | 7.153 | 163,821 | +0.24(+3.45%) |
Oct 21, 2009 | 7.296 | 7.354 | 6.877 | 6.915 | 441,270 | -0.41(-5.60%) |
Oct 20, 2009 | 7.439 | 7.449 | 7.296 | 7.325 | 187,404 | -0.34(-4.48%) |
Oct 19, 2009 | 7.544 | 7.668 | 7.492 | 7.668 | 135,995 | +0.13(+1.77%) |
Oct 16, 2009 | 7.506 | 7.628 | 7.478 | 7.535 | 143,157 | -0.07(-0.88%) |
Oct 15, 2009 | 7.506 | 7.630 | 7.344 | 7.602 | 166,750 | +0.01(+0.13%) |
Oct 14, 2009 | 7.611 | 7.726 | 7.516 | 7.592 | 150,034 | +0.06(+0.76%) |
Oct 13, 2009 | 7.640 | 7.640 | 7.449 | 7.535 | 137,092 | -0.14(-1.86%) |
Oct 12, 2009 | 7.764 | 7.821 | 7.640 | 7.678 | 151,645 | -0.14(-1.83%) |
Oct 09, 2009 | 7.659 | 7.821 | 7.640 | 7.821 | 109,633 | +0.19(+2.50%) |
Oct 08, 2009 | 7.745 | 7.864 | 7.630 | 7.630 | 172,690 | -0.03(-0.37%) |
Oct 07, 2009 | 7.649 | 7.789 | 7.630 | 7.659 | 137,834 | -0.01(-0.12%) |
Oct 06, 2009 | 7.478 | 7.869 | 7.392 | 7.668 | 360,766 | +0.22(+2.94%) |
Oct 05, 2009 | 7.067 | 7.630 | 7.001 | 7.449 | 358,029 | +0.38(+5.40%) |
Oct 02, 2009 | 7.163 | 7.239 | 6.877 | 7.067 | 331,339 | -0.18(-2.50%) |