Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.780 | 6.820 | 6.820 | 6.820 | 353,700 | +0.02(+0.29%) |
Dec 30, 2009 | 6.740 | 6.810 | 6.690 | 6.800 | 271,249 | +0.05(+0.74%) |
Dec 29, 2009 | 6.760 | 6.810 | 6.710 | 6.750 | 480,983 | +0.02(+0.30%) |
Dec 28, 2009 | 6.790 | 6.810 | 6.720 | 6.730 | 261,158 | -0.02(-0.30%) |
Dec 24, 2009 | 6.700 | 6.800 | 6.620 | 6.750 | 83,934 | +0.06(+0.90%) |
Dec 23, 2009 | 6.820 | 6.850 | 6.680 | 6.690 | 275,539 | -0.07(-1.04%) |
Dec 22, 2009 | 6.790 | 6.890 | 6.700 | 6.760 | 380,512 | +0.00(+0.00%) |
Dec 21, 2009 | 6.670 | 6.850 | 6.570 | 6.760 | 709,358 | +0.12(+1.81%) |
Dec 18, 2009 | 6.530 | 6.700 | 6.450 | 6.640 | 1,100,266 | +0.14(+2.15%) |
Dec 17, 2009 | 6.500 | 6.650 | 6.450 | 6.500 | 610,770 | -0.04(-0.61%) |
Dec 16, 2009 | 6.490 | 6.700 | 6.460 | 6.540 | 875,769 | +0.09(+1.40%) |
Dec 15, 2009 | 6.330 | 6.620 | 6.270 | 6.450 | 881,505 | +0.05(+0.78%) |
Dec 14, 2009 | 6.300 | 6.430 | 6.240 | 6.400 | 442,932 | +0.14(+2.24%) |
Dec 11, 2009 | 6.340 | 6.350 | 6.200 | 6.260 | 703,568 | -0.06(-0.95%) |
Dec 10, 2009 | 6.170 | 6.400 | 6.130 | 6.320 | 1,057,566 | +0.16(+2.60%) |
Dec 09, 2009 | 6.220 | 6.230 | 6.040 | 6.160 | 287,556 | -0.04(-0.65%) |
Dec 08, 2009 | 6.240 | 6.350 | 6.130 | 6.200 | 392,218 | -0.06(-0.96%) |
Dec 07, 2009 | 6.100 | 6.500 | 6.060 | 6.260 | 1,135,538 | +0.13(+2.12%) |
Dec 04, 2009 | 5.940 | 6.240 | 5.935 | 6.130 | 1,206,958 | +0.28(+4.79%) |
Dec 03, 2009 | 5.530 | 5.920 | 5.530 | 5.850 | 1,003,213 | +0.32(+5.79%) |
Dec 02, 2009 | 5.500 | 5.600 | 5.420 | 5.530 | 295,543 | +0.05(+0.91%) |
Dec 01, 2009 | 5.480 | 5.610 | 5.420 | 5.480 | 674,972 | +0.05(+0.92%) |
Nov 30, 2009 | 5.300 | 5.440 | 5.250 | 5.430 | 526,971 | +0.12(+2.26%) |
Nov 27, 2009 | 5.410 | 5.530 | 5.290 | 5.310 | 278,806 | -0.29(-5.18%) |
Nov 25, 2009 | 5.640 | 5.690 | 5.540 | 5.600 | 301,534 | -0.04(-0.71%) |
Nov 24, 2009 | 5.500 | 5.670 | 5.490 | 5.640 | 600,248 | +0.14(+2.55%) |
Nov 23, 2009 | 5.220 | 5.510 | 5.220 | 5.500 | 642,724 | +0.36(+7.00%) |
Nov 20, 2009 | 5.190 | 5.290 | 5.100 | 5.140 | 342,185 | -0.10(-1.91%) |
Nov 19, 2009 | 5.450 | 5.480 | 5.170 | 5.240 | 573,031 | -0.25(-4.55%) |
Nov 18, 2009 | 5.500 | 5.540 | 5.450 | 5.490 | 430,540 | -0.03(-0.54%) |
Nov 17, 2009 | 5.600 | 5.602 | 5.460 | 5.520 | 464,382 | -0.13(-2.30%) |
Nov 16, 2009 | 5.390 | 5.730 | 5.350 | 5.650 | 1,063,527 | +0.30(+5.61%) |
Nov 13, 2009 | 5.200 | 5.350 | 5.130 | 5.350 | 536,564 | +0.12(+2.29%) |
Nov 12, 2009 | 5.160 | 5.300 | 5.120 | 5.230 | 778,985 | +0.04(+0.77%) |
Nov 11, 2009 | 5.180 | 5.290 | 5.130 | 5.190 | 378,477 | +0.09(+1.76%) |
Nov 10, 2009 | 5.140 | 5.270 | 5.090 | 5.100 | 338,464 | -0.10(-1.92%) |
Nov 09, 2009 | 5.130 | 5.270 | 5.115 | 5.200 | 696,783 | +0.17(+3.38%) |
Nov 06, 2009 | 4.860 | 5.070 | 4.860 | 5.030 | 761,474 | +0.10(+2.03%) |
Nov 05, 2009 | 4.680 | 4.940 | 4.633 | 4.930 | 837,706 | +0.28(+6.02%) |
Nov 04, 2009 | 4.610 | 4.730 | 4.510 | 4.650 | 859,243 | +0.05(+1.09%) |
Nov 03, 2009 | 4.780 | 4.780 | 4.530 | 4.600 | 841,622 | -0.21(-4.37%) |
Nov 02, 2009 | 4.900 | 5.060 | 4.800 | 4.810 | 820,445 | -0.03(-0.62%) |
Oct 30, 2009 | 5.070 | 5.290 | 4.770 | 4.840 | 1,154,547 | -0.26(-5.10%) |
Oct 29, 2009 | 5.050 | 5.160 | 5.010 | 5.100 | 789,254 | +0.09(+1.80%) |
Oct 28, 2009 | 5.300 | 5.390 | 5.010 | 5.010 | 541,596 | -0.31(-5.83%) |
Oct 27, 2009 | 5.410 | 5.490 | 5.250 | 5.320 | 465,947 | -0.09(-1.66%) |
Oct 26, 2009 | 5.410 | 5.560 | 5.380 | 5.410 | 521,638 | +0.03(+0.56%) |
Oct 23, 2009 | 5.450 | 5.660 | 5.380 | 5.380 | 562,193 | -0.12(-2.18%) |
Oct 22, 2009 | 5.620 | 5.640 | 5.270 | 5.500 | 1,178,685 | -0.11(-1.96%) |
Oct 21, 2009 | 5.650 | 5.750 | 5.580 | 5.610 | 842,738 | -0.05(-0.88%) |
Oct 20, 2009 | 5.700 | 6.060 | 5.610 | 5.660 | 1,340,066 | -0.20(-3.41%) |
Oct 19, 2009 | 5.550 | 5.880 | 5.520 | 5.860 | 1,258,631 | +0.31(+5.59%) |
Oct 16, 2009 | 5.610 | 5.680 | 5.490 | 5.550 | 629,931 | -0.10(-1.77%) |
Oct 15, 2009 | 5.680 | 5.680 | 5.540 | 5.650 | 529,867 | -0.06(-1.05%) |
Oct 14, 2009 | 5.640 | 5.730 | 5.570 | 5.710 | 740,842 | +0.17(+3.07%) |
Oct 13, 2009 | 5.630 | 5.640 | 5.480 | 5.540 | 743,109 | -0.07(-1.25%) |
Oct 12, 2009 | 5.680 | 5.730 | 5.590 | 5.610 | 451,473 | +0.03(+0.54%) |
Oct 09, 2009 | 5.480 | 5.630 | 5.480 | 5.580 | 559,245 | +0.11(+2.01%) |
Oct 08, 2009 | 5.600 | 5.640 | 5.400 | 5.470 | 855,976 | -0.08(-1.44%) |
Oct 07, 2009 | 5.710 | 5.740 | 5.380 | 5.550 | 1,115,700 | -0.10(-1.77%) |
Oct 06, 2009 | 5.680 | 5.810 | 5.550 | 5.650 | 2,603,485 | +0.52(+10.14%) |
Oct 05, 2009 | 5.120 | 5.180 | 5.000 | 5.130 | 547,087 | +0.02(+0.39%) |
Oct 02, 2009 | 5.140 | 5.200 | 5.070 | 5.110 | 483,173 | -0.10(-1.92%) |