Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.050 | 6.970 | 6.970 | 6.970 | 154,400 | -0.05(-0.71%) |
Dec 30, 2009 | 7.010 | 7.100 | 6.930 | 7.020 | 171,815 | +0.01(+0.14%) |
Dec 29, 2009 | 7.110 | 7.180 | 6.960 | 7.010 | 151,796 | -0.09(-1.27%) |
Dec 28, 2009 | 7.200 | 7.200 | 7.020 | 7.100 | 138,780 | -0.10(-1.39%) |
Dec 24, 2009 | 7.180 | 7.240 | 7.160 | 7.200 | 163,332 | +0.08(+1.12%) |
Dec 23, 2009 | 6.970 | 7.150 | 6.850 | 7.120 | 353,843 | +0.15(+2.15%) |
Dec 22, 2009 | 6.890 | 6.970 | 6.770 | 6.970 | 196,888 | +0.12(+1.75%) |
Dec 21, 2009 | 6.900 | 6.990 | 6.810 | 6.850 | 298,535 | -0.01(-0.15%) |
Dec 18, 2009 | 6.750 | 6.970 | 6.690 | 6.860 | 809,739 | +0.34(+5.21%) |
Dec 17, 2009 | 6.560 | 6.560 | 6.350 | 6.520 | 213,263 | -0.04(-0.61%) |
Dec 16, 2009 | 6.380 | 6.600 | 6.250 | 6.560 | 498,801 | +0.17(+2.66%) |
Dec 15, 2009 | 6.010 | 6.470 | 6.000 | 6.390 | 643,009 | +0.38(+6.32%) |
Dec 14, 2009 | 5.960 | 6.130 | 5.910 | 6.010 | 242,043 | -0.03(-0.50%) |
Dec 11, 2009 | 6.080 | 6.220 | 6.000 | 6.040 | 90,679 | -0.01(-0.17%) |
Dec 10, 2009 | 6.270 | 6.290 | 6.040 | 6.050 | 151,207 | -0.23(-3.66%) |
Dec 09, 2009 | 6.240 | 6.280 | 6.020 | 6.280 | 144,575 | +0.09(+1.45%) |
Dec 08, 2009 | 6.240 | 6.330 | 6.150 | 6.190 | 170,207 | -0.16(-2.52%) |
Dec 07, 2009 | 6.400 | 6.410 | 6.220 | 6.350 | 245,139 | -0.03(-0.47%) |
Dec 04, 2009 | 6.420 | 6.450 | 6.270 | 6.380 | 263,590 | +0.08(+1.27%) |
Dec 03, 2009 | 6.330 | 6.410 | 6.269 | 6.300 | 218,927 | -0.05(-0.79%) |
Dec 02, 2009 | 6.350 | 6.500 | 6.263 | 6.350 | 340,518 | -0.10(-1.55%) |
Dec 01, 2009 | 6.370 | 6.500 | 6.360 | 6.450 | 293,029 | +0.11(+1.74%) |
Nov 30, 2009 | 6.100 | 6.340 | 6.010 | 6.340 | 265,778 | +0.24(+3.93%) |
Nov 27, 2009 | 6.130 | 6.132 | 6.050 | 6.100 | 139,853 | -0.13(-2.09%) |
Nov 25, 2009 | 6.350 | 6.350 | 6.180 | 6.230 | 203,803 | -0.16(-2.50%) |
Nov 24, 2009 | 6.430 | 6.490 | 6.320 | 6.390 | 214,558 | -0.02(-0.31%) |
Nov 23, 2009 | 6.270 | 6.430 | 6.260 | 6.410 | 229,700 | +0.19(+3.05%) |
Nov 20, 2009 | 6.250 | 6.300 | 6.110 | 6.220 | 207,491 | -0.06(-0.96%) |
Nov 19, 2009 | 6.470 | 6.500 | 6.220 | 6.280 | 231,618 | -0.23(-3.53%) |
Nov 18, 2009 | 6.440 | 6.550 | 6.350 | 6.510 | 480,367 | +0.02(+0.31%) |
Nov 17, 2009 | 6.190 | 6.520 | 6.100 | 6.490 | 539,803 | +0.28(+4.51%) |
Nov 16, 2009 | 5.950 | 6.300 | 5.800 | 6.210 | 692,450 | +0.27(+4.55%) |
Nov 13, 2009 | 5.900 | 5.950 | 5.740 | 5.940 | 277,003 | +0.04(+0.68%) |
Nov 12, 2009 | 5.850 | 6.180 | 5.680 | 5.900 | 854,247 | +0.03(+0.51%) |
Nov 11, 2009 | 5.850 | 5.900 | 5.780 | 5.870 | 287,312 | +0.06(+1.03%) |
Nov 10, 2009 | 5.720 | 5.890 | 5.700 | 5.810 | 327,193 | +0.01(+0.17%) |
Nov 09, 2009 | 5.910 | 5.950 | 5.750 | 5.800 | 634,018 | -0.10(-1.69%) |
Nov 06, 2009 | 5.530 | 6.000 | 5.357 | 5.900 | 1,334,482 | +0.79(+15.46%) |
Nov 05, 2009 | 5.100 | 5.150 | 5.040 | 5.110 | 244,476 | +0.09(+1.79%) |
Nov 04, 2009 | 5.260 | 5.440 | 5.010 | 5.020 | 139,455 | -0.16(-3.09%) |
Nov 03, 2009 | 5.150 | 5.220 | 5.130 | 5.180 | 214,988 | +0.03(+0.58%) |
Nov 02, 2009 | 5.020 | 5.170 | 4.990 | 5.150 | 223,336 | +0.12(+2.39%) |
Oct 30, 2009 | 5.420 | 5.450 | 4.960 | 5.030 | 574,363 | -0.43(-7.88%) |
Oct 29, 2009 | 5.300 | 5.470 | 5.250 | 5.460 | 313,137 | +0.26(+5.00%) |
Oct 28, 2009 | 5.650 | 5.650 | 5.080 | 5.200 | 597,116 | -0.43(-7.64%) |
Oct 27, 2009 | 5.610 | 5.760 | 5.480 | 5.630 | 418,259 | +0.04(+0.72%) |
Oct 26, 2009 | 5.620 | 5.840 | 5.570 | 5.590 | 187,468 | +0.02(+0.36%) |
Oct 23, 2009 | 5.680 | 5.820 | 5.530 | 5.570 | 329,303 | -0.01(-0.18%) |
Oct 22, 2009 | 5.600 | 5.600 | 5.330 | 5.580 | 381,553 | +0.02(+0.36%) |
Oct 21, 2009 | 5.660 | 5.810 | 5.510 | 5.560 | 227,897 | -0.10(-1.77%) |
Oct 20, 2009 | 5.760 | 5.850 | 5.650 | 5.660 | 226,340 | -0.17(-2.92%) |
Oct 19, 2009 | 5.660 | 5.870 | 5.630 | 5.830 | 265,790 | +0.08(+1.39%) |
Oct 16, 2009 | 5.780 | 5.880 | 5.740 | 5.750 | 173,223 | -0.07(-1.20%) |
Oct 15, 2009 | 5.780 | 5.840 | 5.720 | 5.820 | 719,147 | -0.04(-0.68%) |
Oct 14, 2009 | 5.800 | 5.950 | 5.604 | 5.860 | 213,960 | +0.06(+1.03%) |
Oct 13, 2009 | 5.700 | 5.800 | 5.530 | 5.800 | 288,191 | +0.14(+2.47%) |
Oct 12, 2009 | 5.760 | 5.800 | 5.620 | 5.660 | 183,879 | -0.13(-2.25%) |
Oct 09, 2009 | 5.730 | 5.860 | 5.704 | 5.790 | 377,275 | +0.05(+0.87%) |
Oct 08, 2009 | 5.720 | 5.776 | 5.500 | 5.740 | 406,101 | +0.06(+1.06%) |
Oct 07, 2009 | 5.400 | 5.730 | 5.070 | 5.680 | 905,069 | +0.32(+5.97%) |
Oct 06, 2009 | 5.200 | 5.390 | 5.020 | 5.360 | 494,804 | +0.26(+5.10%) |
Oct 05, 2009 | 4.850 | 5.169 | 4.820 | 5.100 | 471,484 | +0.33(+6.92%) |
Oct 02, 2009 | 4.740 | 4.820 | 4.610 | 4.770 | 268,704 | +0.01(+0.21%) |