Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.728 | 6.680 | 6.680 | 6.680 | 2,327,568 | -0.03(-0.50%) |
Dec 30, 2009 | 6.725 | 6.767 | 6.686 | 6.714 | 1,174,255 | -0.02(-0.25%) |
Dec 29, 2009 | 6.750 | 6.807 | 6.711 | 6.731 | 1,541,074 | -0.03(-0.42%) |
Dec 28, 2009 | 6.745 | 6.776 | 6.711 | 6.759 | 1,411,354 | +0.02(+0.29%) |
Dec 24, 2009 | 6.736 | 6.742 | 6.711 | 6.739 | 322,740 | +0.03(+0.38%) |
Dec 23, 2009 | 6.739 | 6.753 | 6.694 | 6.714 | 2,263,136 | -0.04(-0.54%) |
Dec 22, 2009 | 6.677 | 6.750 | 6.624 | 6.750 | 2,188,227 | +0.06(+0.97%) |
Dec 21, 2009 | 6.697 | 6.748 | 6.646 | 6.686 | 1,526,794 | +0.03(+0.38%) |
Dec 18, 2009 | 6.632 | 6.660 | 6.599 | 6.660 | 2,174,995 | +0.05(+0.72%) |
Dec 17, 2009 | 6.669 | 6.672 | 6.593 | 6.613 | 1,499,246 | -0.07(-1.05%) |
Dec 16, 2009 | 6.663 | 6.722 | 6.646 | 6.683 | 2,630,959 | +0.04(+0.55%) |
Dec 15, 2009 | 6.585 | 6.646 | 6.542 | 6.646 | 2,731,175 | +0.06(+0.98%) |
Dec 14, 2009 | 6.551 | 6.586 | 6.548 | 6.582 | 1,354,037 | +0.03(+0.47%) |
Dec 11, 2009 | 6.478 | 6.551 | 6.450 | 6.551 | 1,429,839 | +0.09(+1.44%) |
Dec 10, 2009 | 6.430 | 6.481 | 6.419 | 6.458 | 1,246,419 | +0.06(+1.01%) |
Dec 09, 2009 | 6.481 | 6.495 | 6.393 | 6.393 | 1,461,025 | -0.07(-1.09%) |
Dec 08, 2009 | 6.466 | 6.506 | 6.396 | 6.464 | 1,362,299 | -0.03(-0.48%) |
Dec 07, 2009 | 6.531 | 6.545 | 6.464 | 6.495 | 2,035,000 | -0.01(-0.17%) |
Dec 04, 2009 | 6.534 | 6.576 | 6.471 | 6.506 | 2,687,579 | -0.00(-0.04%) |
Dec 03, 2009 | 6.483 | 6.559 | 6.469 | 6.509 | 2,298,797 | +0.02(+0.30%) |
Dec 02, 2009 | 6.458 | 6.503 | 6.436 | 6.489 | 2,562,217 | +0.00(+0.04%) |
Dec 01, 2009 | 6.438 | 6.490 | 6.413 | 6.486 | 1,924,483 | +0.05(+0.79%) |
Nov 30, 2009 | 6.405 | 6.475 | 6.405 | 6.436 | 2,336,356 | +0.02(+0.26%) |
Nov 27, 2009 | 6.396 | 6.469 | 6.362 | 6.419 | 593,697 | -0.06(-0.87%) |
Nov 25, 2009 | 6.514 | 6.514 | 6.438 | 6.475 | 1,942,014 | -0.01(-0.13%) |
Nov 24, 2009 | 6.537 | 6.537 | 6.430 | 6.483 | 1,638,965 | -0.04(-0.60%) |
Nov 23, 2009 | 6.509 | 6.604 | 6.481 | 6.523 | 1,719,220 | +0.04(+0.69%) |
Nov 20, 2009 | 6.458 | 6.579 | 6.438 | 6.478 | 2,153,982 | +0.01(+0.09%) |
Nov 19, 2009 | 6.458 | 6.478 | 6.377 | 6.472 | 1,841,094 | +0.01(+0.13%) |
Nov 18, 2009 | 6.438 | 6.495 | 6.436 | 6.464 | 1,579,637 | +0.02(+0.26%) |
Nov 17, 2009 | 6.405 | 6.489 | 6.402 | 6.447 | 1,768,599 | +0.03(+0.39%) |
Nov 16, 2009 | 6.329 | 6.475 | 6.317 | 6.422 | 3,400,500 | +0.11(+1.78%) |
Nov 13, 2009 | 6.194 | 6.309 | 6.171 | 6.309 | 3,235,191 | +0.08(+1.31%) |
Nov 12, 2009 | 6.264 | 6.343 | 6.157 | 6.228 | 5,618,259 | -0.08(-1.34%) |
Nov 11, 2009 | 6.329 | 6.368 | 6.157 | 6.312 | 13,323,466 | -0.40(-5.91%) |
Nov 10, 2009 | 6.736 | 6.807 | 6.691 | 6.708 | 2,739,466 | -0.05(-0.79%) |
Nov 09, 2009 | 6.703 | 6.762 | 6.703 | 6.762 | 1,075,849 | +0.06(+0.84%) |
Nov 06, 2009 | 6.680 | 6.750 | 6.649 | 6.705 | 1,704,385 | +0.00(+0.00%) |
Nov 05, 2009 | 6.644 | 6.705 | 6.610 | 6.705 | 1,842,776 | +0.11(+1.62%) |
Nov 04, 2009 | 6.585 | 6.641 | 6.537 | 6.599 | 1,774,525 | +0.02(+0.30%) |
Nov 03, 2009 | 6.548 | 6.582 | 6.444 | 6.579 | 2,443,035 | +0.03(+0.43%) |
Nov 02, 2009 | 6.565 | 6.613 | 6.497 | 6.551 | 3,437,228 | -0.02(-0.26%) |
Oct 30, 2009 | 6.646 | 6.675 | 6.565 | 6.568 | 3,389,649 | -0.08(-1.18%) |
Oct 29, 2009 | 6.700 | 6.700 | 6.630 | 6.646 | 4,194,705 | -0.01(-0.08%) |
Oct 28, 2009 | 6.632 | 6.703 | 6.632 | 6.652 | 3,186,065 | +0.03(+0.51%) |
Oct 27, 2009 | 6.571 | 6.672 | 6.568 | 6.618 | 2,618,126 | +0.04(+0.60%) |
Oct 26, 2009 | 6.604 | 6.632 | 6.542 | 6.579 | 2,555,085 | -0.01(-0.13%) |
Oct 23, 2009 | 6.585 | 6.596 | 6.551 | 6.587 | 4,299,926 | -0.01(-0.13%) |
Oct 22, 2009 | 6.593 | 6.635 | 6.452 | 6.596 | 2,063,123 | +0.01(+0.13%) |
Oct 21, 2009 | 6.610 | 6.669 | 6.587 | 6.587 | 2,820,874 | -0.05(-0.76%) |
Oct 20, 2009 | 6.576 | 6.644 | 6.576 | 6.638 | 2,794,685 | -0.02(-0.34%) |
Oct 19, 2009 | 6.708 | 6.736 | 6.627 | 6.660 | 4,362,436 | -0.05(-0.75%) |
Oct 16, 2009 | 6.677 | 6.748 | 6.646 | 6.711 | 2,890,331 | +0.01(+0.21%) |
Oct 15, 2009 | 6.686 | 6.748 | 6.635 | 6.697 | 2,962,957 | -0.02(-0.29%) |
Oct 14, 2009 | 6.824 | 6.832 | 6.700 | 6.717 | 3,477,775 | -0.07(-0.99%) |
Oct 13, 2009 | 6.849 | 6.849 | 6.677 | 6.784 | 3,361,678 | -0.06(-0.90%) |
Oct 12, 2009 | 6.890 | 6.922 | 6.818 | 6.846 | 2,388,282 | -0.03(-0.37%) |
Oct 09, 2009 | 6.950 | 6.950 | 6.821 | 6.871 | 5,118,273 | -0.06(-0.93%) |
Oct 08, 2009 | 7.124 | 7.124 | 6.857 | 6.936 | 5,606,664 | -0.15(-2.10%) |
Oct 07, 2009 | 7.226 | 7.248 | 7.063 | 7.085 | 2,830,723 | -0.14(-1.98%) |
Oct 06, 2009 | 7.285 | 7.285 | 7.192 | 7.228 | 1,842,328 | -0.00(-0.04%) |
Oct 05, 2009 | 7.299 | 7.299 | 7.200 | 7.231 | 2,405,903 | -0.07(-0.96%) |
Oct 02, 2009 | 7.271 | 7.335 | 7.228 | 7.302 | 3,006,642 | -0.01(-0.19%) |