Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.335 | 7.155 | 7.155 | 7.155 | 898,002 | -0.16(-2.20%) |
Dec 30, 2009 | 7.248 | 7.335 | 7.223 | 7.316 | 747,763 | +0.04(+0.60%) |
Dec 29, 2009 | 7.465 | 7.465 | 7.236 | 7.273 | 563,887 | -0.12(-1.68%) |
Dec 28, 2009 | 7.502 | 7.576 | 7.329 | 7.397 | 429,696 | -0.09(-1.24%) |
Dec 24, 2009 | 7.421 | 7.552 | 7.397 | 7.490 | 227,580 | +0.11(+1.43%) |
Dec 23, 2009 | 7.248 | 7.428 | 7.205 | 7.384 | 1,116,075 | +0.19(+2.67%) |
Dec 22, 2009 | 7.211 | 7.267 | 7.124 | 7.192 | 1,684,626 | +0.02(+0.26%) |
Dec 21, 2009 | 7.279 | 7.279 | 7.112 | 7.174 | 932,486 | +0.05(+0.70%) |
Dec 18, 2009 | 7.236 | 7.285 | 7.062 | 7.124 | 2,266,053 | -0.04(-0.60%) |
Dec 17, 2009 | 7.124 | 7.167 | 7.006 | 7.167 | 745,610 | -0.15(-2.12%) |
Dec 16, 2009 | 7.353 | 7.428 | 7.062 | 7.322 | 1,790,638 | +0.07(+0.94%) |
Dec 15, 2009 | 7.186 | 7.366 | 7.130 | 7.254 | 738,601 | +0.02(+0.26%) |
Dec 14, 2009 | 7.136 | 7.273 | 7.099 | 7.236 | 1,242,956 | +0.13(+1.83%) |
Dec 11, 2009 | 7.031 | 7.124 | 6.926 | 7.106 | 1,329,476 | +0.20(+2.96%) |
Dec 10, 2009 | 6.827 | 6.932 | 6.790 | 6.901 | 985,599 | +0.09(+1.36%) |
Dec 09, 2009 | 6.808 | 6.913 | 6.734 | 6.808 | 503,504 | -0.01(-0.09%) |
Dec 08, 2009 | 6.864 | 7.019 | 6.790 | 6.814 | 695,207 | -0.20(-2.83%) |
Dec 07, 2009 | 7.161 | 7.161 | 6.913 | 7.013 | 538,859 | -0.14(-1.99%) |
Dec 04, 2009 | 7.186 | 7.434 | 7.025 | 7.155 | 945,030 | +0.19(+2.67%) |
Dec 03, 2009 | 7.248 | 7.434 | 6.944 | 6.969 | 515,619 | -0.21(-2.93%) |
Dec 02, 2009 | 7.056 | 7.229 | 7.025 | 7.180 | 679,755 | +0.12(+1.67%) |
Dec 01, 2009 | 6.895 | 7.112 | 6.895 | 7.062 | 897,181 | +0.25(+3.73%) |
Nov 30, 2009 | 6.529 | 6.839 | 6.517 | 6.808 | 859,876 | +0.19(+2.90%) |
Nov 27, 2009 | 6.697 | 6.821 | 6.591 | 6.616 | 274,087 | -0.33(-4.81%) |
Nov 25, 2009 | 6.969 | 7.186 | 6.944 | 6.951 | 467,746 | +0.02(+0.36%) |
Nov 24, 2009 | 6.994 | 7.025 | 6.814 | 6.926 | 321,666 | -0.04(-0.53%) |
Nov 23, 2009 | 7.031 | 7.124 | 6.882 | 6.963 | 694,162 | +0.11(+1.54%) |
Nov 20, 2009 | 6.907 | 6.975 | 6.814 | 6.858 | 998,986 | -0.04(-0.54%) |
Nov 19, 2009 | 7.019 | 7.019 | 6.802 | 6.895 | 855,207 | -0.23(-3.22%) |
Nov 18, 2009 | 6.969 | 7.136 | 6.926 | 7.124 | 737,647 | +0.14(+1.95%) |
Nov 17, 2009 | 7.211 | 7.223 | 6.951 | 6.988 | 979,644 | -0.26(-3.59%) |
Nov 16, 2009 | 7.130 | 7.378 | 7.112 | 7.248 | 946,228 | +0.17(+2.36%) |
Nov 13, 2009 | 6.895 | 7.093 | 6.802 | 7.081 | 761,977 | +0.20(+2.97%) |
Nov 12, 2009 | 6.957 | 7.050 | 6.839 | 6.876 | 925,043 | -0.12(-1.77%) |
Nov 11, 2009 | 6.907 | 7.013 | 6.771 | 7.000 | 921,401 | +0.14(+1.99%) |
Nov 10, 2009 | 6.616 | 7.000 | 6.604 | 6.864 | 1,116,792 | +0.11(+1.65%) |
Nov 09, 2009 | 6.598 | 6.777 | 6.529 | 6.752 | 729,445 | +0.32(+5.01%) |
Nov 06, 2009 | 6.158 | 6.455 | 6.139 | 6.430 | 989,380 | +0.15(+2.47%) |
Nov 05, 2009 | 6.182 | 6.300 | 6.102 | 6.275 | 508,324 | +0.19(+3.16%) |
Nov 04, 2009 | 6.375 | 6.399 | 6.083 | 6.083 | 1,395,780 | -0.22(-3.54%) |
Nov 03, 2009 | 5.879 | 6.313 | 5.879 | 6.306 | 821,019 | +0.39(+6.60%) |
Nov 02, 2009 | 5.941 | 6.071 | 5.656 | 5.916 | 1,027,088 | -0.01(-0.21%) |
Oct 30, 2009 | 6.059 | 6.096 | 5.749 | 5.928 | 1,379,331 | -0.22(-3.53%) |
Oct 29, 2009 | 5.997 | 6.158 | 5.978 | 6.145 | 699,302 | +0.22(+3.77%) |
Oct 28, 2009 | 6.300 | 6.368 | 5.916 | 5.922 | 791,225 | -0.41(-6.46%) |
Oct 27, 2009 | 6.436 | 6.529 | 6.319 | 6.331 | 458,391 | -0.06(-0.87%) |
Oct 26, 2009 | 6.529 | 6.653 | 6.368 | 6.387 | 460,988 | -0.10(-1.53%) |
Oct 23, 2009 | 6.591 | 6.598 | 6.467 | 6.486 | 817,248 | -0.16(-2.42%) |
Oct 22, 2009 | 6.486 | 6.678 | 6.344 | 6.647 | 534,609 | +0.17(+2.58%) |
Oct 21, 2009 | 6.523 | 6.734 | 6.467 | 6.480 | 816,155 | -0.04(-0.66%) |
Oct 20, 2009 | 6.405 | 6.560 | 6.405 | 6.523 | 569,554 | -0.17(-2.59%) |
Oct 19, 2009 | 6.610 | 6.783 | 6.579 | 6.697 | 568,235 | +0.11(+1.69%) |
Oct 16, 2009 | 6.666 | 6.690 | 6.567 | 6.585 | 670,506 | -0.14(-2.03%) |
Oct 15, 2009 | 6.523 | 6.777 | 6.505 | 6.721 | 1,333,307 | +0.22(+3.33%) |
Oct 14, 2009 | 6.505 | 6.573 | 6.418 | 6.505 | 710,206 | +0.11(+1.74%) |
Oct 13, 2009 | 6.505 | 6.529 | 6.362 | 6.393 | 485,139 | -0.11(-1.62%) |
Oct 12, 2009 | 6.505 | 6.560 | 6.449 | 6.498 | 406,233 | +0.03(+0.48%) |
Oct 09, 2009 | 6.368 | 6.498 | 6.350 | 6.467 | 753,118 | +0.11(+1.75%) |
Oct 08, 2009 | 6.331 | 6.455 | 6.288 | 6.356 | 1,153,390 | +0.10(+1.58%) |
Oct 07, 2009 | 6.195 | 6.313 | 6.182 | 6.257 | 541,344 | +0.01(+0.10%) |
Oct 06, 2009 | 6.331 | 6.461 | 6.151 | 6.251 | 948,141 | -0.03(-0.49%) |
Oct 05, 2009 | 6.337 | 6.461 | 6.226 | 6.282 | 1,366,943 | -0.03(-0.49%) |
Oct 02, 2009 | 6.158 | 6.430 | 6.040 | 6.313 | 1,561,968 | +0.04(+0.59%) |