Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.120 | 7.530 | 7.530 | 7.530 | 117,200 | +0.43(+6.06%) |
Dec 30, 2009 | 6.890 | 7.100 | 6.760 | 7.100 | 40,111 | +0.19(+2.75%) |
Dec 29, 2009 | 6.780 | 6.930 | 6.650 | 6.910 | 40,362 | +0.12(+1.77%) |
Dec 28, 2009 | 6.730 | 6.850 | 6.620 | 6.790 | 40,249 | +0.05(+0.74%) |
Dec 24, 2009 | 6.750 | 6.890 | 6.550 | 6.740 | 38,322 | +0.02(+0.30%) |
Dec 23, 2009 | 6.400 | 6.770 | 6.400 | 6.720 | 21,289 | +0.32(+5.00%) |
Dec 22, 2009 | 6.510 | 6.600 | 6.310 | 6.400 | 32,986 | -0.15(-2.29%) |
Dec 21, 2009 | 6.270 | 6.600 | 6.230 | 6.550 | 34,516 | +0.28(+4.47%) |
Dec 18, 2009 | 6.160 | 6.300 | 6.120 | 6.270 | 129,894 | +0.16(+2.62%) |
Dec 17, 2009 | 6.240 | 6.240 | 6.110 | 6.110 | 29,901 | -0.10(-1.61%) |
Dec 16, 2009 | 6.290 | 6.290 | 6.170 | 6.210 | 45,813 | -0.04(-0.64%) |
Dec 15, 2009 | 6.310 | 6.440 | 6.250 | 6.250 | 90,170 | -0.06(-0.95%) |
Dec 14, 2009 | 6.320 | 6.380 | 6.280 | 6.310 | 45,705 | -0.08(-1.25%) |
Dec 11, 2009 | 6.310 | 6.410 | 6.260 | 6.390 | 33,908 | +0.11(+1.75%) |
Dec 10, 2009 | 6.490 | 6.520 | 6.210 | 6.280 | 63,408 | -0.18(-2.79%) |
Dec 09, 2009 | 6.730 | 6.730 | 6.430 | 6.460 | 77,138 | -0.26(-3.87%) |
Dec 08, 2009 | 6.840 | 6.840 | 6.420 | 6.720 | 32,498 | -0.16(-2.33%) |
Dec 07, 2009 | 6.800 | 6.880 | 6.510 | 6.880 | 56,608 | +0.06(+0.88%) |
Dec 04, 2009 | 6.600 | 6.820 | 6.580 | 6.820 | 25,651 | +0.39(+6.07%) |
Dec 03, 2009 | 6.540 | 6.570 | 6.410 | 6.430 | 24,834 | -0.08(-1.23%) |
Dec 02, 2009 | 6.340 | 6.610 | 6.280 | 6.510 | 46,976 | +0.15(+2.36%) |
Dec 01, 2009 | 6.120 | 6.480 | 6.070 | 6.360 | 55,476 | +0.28(+4.61%) |
Nov 30, 2009 | 6.210 | 6.250 | 6.010 | 6.080 | 45,601 | -0.21(-3.34%) |
Nov 27, 2009 | 6.220 | 6.350 | 6.220 | 6.290 | 20,200 | -0.07(-1.10%) |
Nov 25, 2009 | 6.440 | 6.560 | 6.300 | 6.360 | 38,393 | -0.06(-0.93%) |
Nov 24, 2009 | 6.380 | 6.470 | 6.210 | 6.420 | 32,704 | +0.03(+0.47%) |
Nov 23, 2009 | 6.030 | 6.520 | 5.980 | 6.390 | 58,028 | +0.44(+7.39%) |
Nov 20, 2009 | 5.910 | 6.030 | 5.760 | 5.950 | 107,302 | +0.12(+2.06%) |
Nov 19, 2009 | 6.420 | 6.420 | 5.810 | 5.830 | 192,866 | -0.57(-8.91%) |
Nov 18, 2009 | 7.020 | 7.020 | 6.380 | 6.400 | 276,038 | -0.65(-9.22%) |
Nov 17, 2009 | 7.220 | 7.300 | 7.010 | 7.050 | 47,742 | -0.17(-2.35%) |
Nov 16, 2009 | 7.060 | 7.220 | 7.020 | 7.220 | 29,681 | +0.22(+3.14%) |
Nov 13, 2009 | 6.960 | 7.060 | 6.940 | 7.000 | 31,252 | -0.08(-1.13%) |
Nov 12, 2009 | 7.640 | 7.640 | 7.060 | 7.080 | 42,793 | -0.58(-7.57%) |
Nov 11, 2009 | 7.750 | 7.750 | 7.550 | 7.660 | 42,321 | -0.03(-0.39%) |
Nov 10, 2009 | 7.680 | 7.820 | 7.570 | 7.690 | 41,295 | -0.06(-0.77%) |
Nov 09, 2009 | 7.630 | 7.750 | 7.530 | 7.750 | 41,112 | +0.12(+1.57%) |
Nov 06, 2009 | 7.130 | 7.630 | 7.020 | 7.630 | 65,372 | +0.43(+5.97%) |
Nov 05, 2009 | 2.330 | 7.400 | 6.780 | 7.200 | 117,553 | +0.39(+5.73%) |
Nov 04, 2009 | 7.030 | 7.070 | 6.800 | 6.810 | 41,601 | -0.18(-2.58%) |
Nov 03, 2009 | 7.040 | 7.090 | 6.810 | 6.990 | 88,172 | -0.10(-1.41%) |
Nov 02, 2009 | 7.040 | 7.220 | 7.040 | 7.090 | 12,118 | +0.05(+0.71%) |
Oct 30, 2009 | 7.170 | 7.290 | 7.040 | 7.040 | 43,279 | -0.11(-1.54%) |
Oct 29, 2009 | 7.440 | 7.440 | 7.080 | 7.150 | 25,435 | -0.25(-3.38%) |
Oct 28, 2009 | 7.830 | 7.840 | 7.400 | 7.400 | 42,931 | -0.46(-5.85%) |
Oct 27, 2009 | 7.800 | 7.930 | 7.800 | 7.860 | 31,362 | +0.00(+0.00%) |
Oct 26, 2009 | 7.780 | 7.890 | 7.710 | 7.860 | 24,433 | +0.08(+1.03%) |
Oct 23, 2009 | 7.850 | 7.860 | 7.750 | 7.780 | 35,076 | -0.17(-2.14%) |
Oct 22, 2009 | 7.850 | 7.950 | 7.830 | 7.950 | 38,741 | +0.08(+1.02%) |
Oct 21, 2009 | 7.810 | 7.990 | 7.790 | 7.870 | 58,025 | +0.07(+0.90%) |
Oct 20, 2009 | 7.790 | 7.860 | 7.740 | 7.800 | 17,814 | -0.11(-1.39%) |
Oct 19, 2009 | 8.050 | 8.050 | 7.670 | 7.910 | 19,087 | -0.09(-1.12%) |
Oct 16, 2009 | 8.250 | 8.250 | 7.920 | 8.000 | 21,618 | -0.26(-3.15%) |
Oct 15, 2009 | 8.250 | 8.340 | 7.890 | 8.260 | 70,700 | -0.08(-0.96%) |
Oct 14, 2009 | 8.120 | 8.365 | 8.040 | 8.340 | 28,872 | +0.42(+5.30%) |
Oct 13, 2009 | 8.230 | 8.280 | 7.804 | 7.920 | 29,975 | -0.38(-4.58%) |
Oct 12, 2009 | 8.350 | 8.390 | 8.140 | 8.300 | 18,295 | +0.06(+0.73%) |
Oct 09, 2009 | 7.720 | 8.240 | 7.720 | 8.240 | 59,648 | +0.50(+6.46%) |
Oct 08, 2009 | 7.720 | 7.790 | 7.570 | 7.740 | 24,941 | +0.12(+1.57%) |
Oct 07, 2009 | 7.720 | 7.780 | 7.388 | 7.620 | 20,025 | -0.10(-1.30%) |
Oct 06, 2009 | 6.910 | 7.720 | 6.900 | 7.720 | 68,422 | +0.86(+12.54%) |
Oct 05, 2009 | 6.890 | 7.050 | 6.850 | 6.860 | 34,100 | -0.04(-0.58%) |
Oct 02, 2009 | 7.040 | 7.100 | 6.750 | 6.900 | 100,652 | -0.15(-2.13%) |