Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.690 | 6.860 | 6.860 | 6.860 | 30,600 | +0.19(+2.85%) |
Dec 30, 2009 | 6.850 | 6.850 | 6.580 | 6.670 | 43,109 | -0.21(-3.05%) |
Dec 29, 2009 | 6.920 | 6.920 | 6.780 | 6.880 | 16,896 | -0.04(-0.58%) |
Dec 28, 2009 | 6.900 | 6.940 | 6.710 | 6.920 | 45,185 | +0.06(+0.87%) |
Dec 24, 2009 | 6.850 | 6.995 | 6.780 | 6.860 | 11,450 | -0.01(-0.15%) |
Dec 23, 2009 | 6.850 | 7.020 | 6.710 | 6.870 | 21,673 | +0.04(+0.59%) |
Dec 22, 2009 | 6.910 | 7.050 | 6.740 | 6.830 | 53,533 | -0.09(-1.30%) |
Dec 21, 2009 | 7.060 | 7.290 | 6.880 | 6.920 | 62,854 | -0.08(-1.14%) |
Dec 18, 2009 | 6.620 | 7.180 | 6.480 | 7.000 | 340,215 | +0.40(+6.06%) |
Dec 17, 2009 | 6.510 | 6.650 | 6.300 | 6.600 | 67,464 | +0.09(+1.38%) |
Dec 16, 2009 | 6.920 | 7.100 | 6.450 | 6.510 | 125,273 | -0.38(-5.52%) |
Dec 15, 2009 | 7.140 | 7.140 | 6.890 | 6.890 | 192,196 | -0.27(-3.77%) |
Dec 14, 2009 | 7.050 | 7.300 | 6.900 | 7.160 | 115,715 | +0.22(+3.17%) |
Dec 11, 2009 | 6.720 | 6.970 | 6.600 | 6.940 | 71,709 | +0.22(+3.27%) |
Dec 10, 2009 | 6.390 | 6.760 | 6.390 | 6.720 | 119,596 | +0.29(+4.51%) |
Dec 09, 2009 | 6.580 | 6.580 | 6.250 | 6.430 | 59,005 | -0.12(-1.83%) |
Dec 08, 2009 | 6.630 | 6.690 | 6.420 | 6.550 | 181,819 | -0.14(-2.09%) |
Dec 07, 2009 | 6.620 | 6.740 | 6.620 | 6.690 | 46,332 | +0.09(+1.36%) |
Dec 04, 2009 | 6.240 | 6.630 | 6.150 | 6.600 | 87,678 | +0.47(+7.67%) |
Dec 03, 2009 | 6.130 | 6.200 | 6.000 | 6.130 | 184,906 | +0.03(+0.49%) |
Dec 02, 2009 | 6.010 | 6.110 | 6.000 | 6.100 | 41,244 | +0.11(+1.84%) |
Dec 01, 2009 | 5.880 | 6.050 | 5.750 | 5.990 | 123,736 | +0.18(+3.10%) |
Nov 30, 2009 | 5.630 | 5.860 | 5.490 | 5.810 | 94,764 | +0.17(+3.01%) |
Nov 27, 2009 | 5.690 | 5.790 | 5.640 | 5.640 | 40,347 | -0.19(-3.26%) |
Nov 25, 2009 | 5.990 | 6.180 | 5.810 | 5.830 | 99,672 | -0.17(-2.83%) |
Nov 24, 2009 | 5.870 | 6.000 | 5.740 | 6.000 | 70,842 | +0.12(+2.04%) |
Nov 23, 2009 | 5.840 | 5.950 | 5.760 | 5.880 | 107,525 | +0.09(+1.55%) |
Nov 20, 2009 | 5.700 | 5.790 | 5.630 | 5.790 | 50,077 | +0.07(+1.22%) |
Nov 19, 2009 | 5.820 | 5.850 | 5.650 | 5.720 | 47,395 | -0.13(-2.22%) |
Nov 18, 2009 | 5.450 | 5.890 | 5.200 | 5.850 | 64,304 | +0.33(+5.98%) |
Nov 17, 2009 | 5.460 | 5.520 | 5.390 | 5.520 | 136,973 | +0.07(+1.28%) |
Nov 16, 2009 | 5.320 | 5.618 | 5.210 | 5.450 | 68,548 | +0.18(+3.42%) |
Nov 13, 2009 | 5.180 | 5.300 | 5.100 | 5.270 | 65,907 | +0.15(+2.93%) |
Nov 12, 2009 | 5.160 | 5.350 | 5.110 | 5.120 | 162,980 | -0.06(-1.16%) |
Nov 11, 2009 | 5.170 | 5.200 | 5.050 | 5.180 | 133,877 | +0.07(+1.37%) |
Nov 10, 2009 | 5.220 | 5.240 | 5.110 | 5.110 | 20,838 | -0.12(-2.29%) |
Nov 09, 2009 | 5.200 | 5.230 | 5.120 | 5.230 | 46,961 | +0.07(+1.36%) |
Nov 06, 2009 | 5.090 | 5.160 | 5.050 | 5.160 | 35,966 | +0.00(+0.00%) |
Nov 05, 2009 | 5.080 | 5.200 | 5.060 | 5.160 | 42,748 | +0.13(+2.58%) |
Nov 04, 2009 | 5.180 | 5.260 | 5.010 | 5.030 | 51,745 | -0.10(-1.95%) |
Nov 03, 2009 | 5.150 | 5.220 | 5.060 | 5.130 | 51,197 | -0.05(-0.97%) |
Nov 02, 2009 | 5.190 | 5.210 | 5.050 | 5.180 | 84,645 | +0.08(+1.57%) |
Oct 30, 2009 | 5.310 | 5.310 | 5.100 | 5.100 | 149,742 | -0.12(-2.30%) |
Oct 29, 2009 | 5.160 | 5.340 | 5.070 | 5.220 | 102,719 | +0.11(+2.15%) |
Oct 28, 2009 | 5.340 | 5.390 | 5.100 | 5.110 | 143,398 | -0.20(-3.77%) |
Oct 27, 2009 | 5.250 | 5.500 | 5.160 | 5.310 | 78,640 | +0.06(+1.14%) |
Oct 26, 2009 | 5.210 | 5.480 | 5.050 | 5.250 | 174,560 | +0.10(+1.94%) |
Oct 23, 2009 | 5.220 | 5.380 | 5.090 | 5.150 | 46,365 | -0.19(-3.56%) |
Oct 22, 2009 | 5.184 | 5.350 | 5.010 | 5.340 | 73,158 | +0.15(+2.89%) |
Oct 21, 2009 | 5.400 | 5.420 | 5.120 | 5.190 | 69,351 | -0.16(-2.99%) |
Oct 20, 2009 | 5.410 | 5.450 | 5.300 | 5.350 | 53,898 | +0.07(+1.33%) |
Oct 19, 2009 | 5.270 | 5.320 | 5.150 | 5.280 | 237,396 | +0.01(+0.19%) |
Oct 16, 2009 | 5.270 | 5.450 | 5.030 | 5.270 | 200,637 | -0.06(-1.13%) |
Oct 15, 2009 | 5.520 | 5.530 | 5.250 | 5.330 | 46,301 | -0.22(-3.96%) |
Oct 14, 2009 | 5.520 | 5.710 | 5.440 | 5.550 | 133,214 | +0.09(+1.65%) |
Oct 13, 2009 | 5.710 | 5.770 | 5.380 | 5.460 | 77,193 | -0.25(-4.38%) |
Oct 12, 2009 | 5.690 | 5.780 | 5.610 | 5.710 | 40,238 | +0.01(+0.18%) |
Oct 09, 2009 | 5.740 | 5.800 | 5.650 | 5.700 | 81,999 | -0.06(-1.04%) |
Oct 08, 2009 | 5.850 | 5.900 | 5.700 | 5.760 | 118,460 | -0.04(-0.69%) |
Oct 07, 2009 | 5.760 | 5.850 | 5.670 | 5.800 | 41,146 | +0.02(+0.35%) |
Oct 06, 2009 | 5.800 | 5.840 | 5.660 | 5.780 | 135,861 | +0.03(+0.52%) |
Oct 05, 2009 | 5.860 | 5.930 | 5.710 | 5.750 | 51,328 | -0.09(-1.54%) |
Oct 02, 2009 | 5.690 | 5.890 | 5.650 | 5.840 | 145,712 | +0.19(+3.36%) |