Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.042 | 6.926 | 6.926 | 6.926 | 943,725 | -0.10(-1.38%) |
Dec 30, 2009 | 6.955 | 7.071 | 6.868 | 7.023 | 1,303,810 | +0.06(+0.83%) |
Dec 29, 2009 | 7.042 | 7.042 | 6.878 | 6.965 | 1,680,323 | -0.08(-1.10%) |
Dec 28, 2009 | 7.168 | 7.236 | 6.965 | 7.042 | 1,380,841 | -0.12(-1.62%) |
Dec 24, 2009 | 7.149 | 7.187 | 6.984 | 7.158 | 1,313,326 | +0.01(+0.14%) |
Dec 23, 2009 | 7.149 | 7.197 | 7.013 | 7.149 | 3,003,890 | +0.07(+0.96%) |
Dec 22, 2009 | 6.868 | 7.255 | 6.704 | 7.081 | 10,495,829 | +0.78(+12.44%) |
Dec 21, 2009 | 6.278 | 6.452 | 6.191 | 6.297 | 1,724,214 | +0.03(+0.46%) |
Dec 18, 2009 | 6.278 | 6.288 | 6.065 | 6.268 | 2,153,607 | +0.03(+0.47%) |
Dec 17, 2009 | 6.152 | 6.288 | 6.109 | 6.239 | 2,065,981 | +0.05(+0.78%) |
Dec 16, 2009 | 6.191 | 6.307 | 6.191 | 6.191 | 1,292,077 | +0.00(+0.00%) |
Dec 15, 2009 | 6.172 | 6.288 | 6.075 | 6.191 | 1,320,264 | +0.02(+0.31%) |
Dec 14, 2009 | 6.152 | 6.220 | 6.027 | 6.172 | 1,134,762 | +0.10(+1.59%) |
Dec 11, 2009 | 6.104 | 6.220 | 5.988 | 6.075 | 879,901 | -0.01(-0.16%) |
Dec 10, 2009 | 6.259 | 6.278 | 5.997 | 6.085 | 2,500,672 | -0.13(-2.03%) |
Dec 09, 2009 | 6.375 | 6.394 | 6.056 | 6.210 | 2,753,631 | -0.16(-2.58%) |
Dec 08, 2009 | 6.413 | 6.549 | 6.307 | 6.375 | 3,460,817 | -0.11(-1.64%) |
Dec 07, 2009 | 6.462 | 6.655 | 6.404 | 6.481 | 2,127,910 | +0.02(+0.30%) |
Dec 04, 2009 | 6.375 | 6.597 | 6.220 | 6.462 | 3,047,602 | +0.11(+1.67%) |
Dec 03, 2009 | 6.075 | 6.520 | 5.941 | 6.355 | 8,269,544 | +0.33(+5.46%) |
Dec 02, 2009 | 5.553 | 6.056 | 5.475 | 6.027 | 5,445,560 | +0.47(+8.54%) |
Dec 01, 2009 | 5.417 | 5.562 | 5.369 | 5.553 | 3,914,802 | +0.18(+3.42%) |
Nov 30, 2009 | 5.465 | 5.475 | 5.204 | 5.369 | 2,124,953 | -0.08(-1.42%) |
Nov 27, 2009 | 5.311 | 5.494 | 5.156 | 5.446 | 1,095,897 | -0.10(-1.75%) |
Nov 25, 2009 | 5.553 | 5.601 | 5.456 | 5.543 | 846,545 | +0.00(+0.00%) |
Nov 24, 2009 | 5.562 | 5.601 | 5.446 | 5.543 | 1,614,250 | -0.03(-0.52%) |
Nov 23, 2009 | 5.678 | 5.804 | 5.523 | 5.572 | 1,827,475 | +0.02(+0.35%) |
Nov 20, 2009 | 5.417 | 5.678 | 5.417 | 5.553 | 1,688,921 | -0.12(-2.05%) |
Nov 19, 2009 | 5.843 | 5.881 | 5.523 | 5.669 | 2,163,171 | -0.26(-4.40%) |
Nov 18, 2009 | 5.997 | 6.017 | 5.833 | 5.930 | 1,386,951 | -0.09(-1.45%) |
Nov 17, 2009 | 5.978 | 6.075 | 5.881 | 6.017 | 1,458,500 | +0.02(+0.32%) |
Nov 16, 2009 | 5.978 | 6.181 | 5.968 | 5.997 | 3,647,104 | +0.09(+1.47%) |
Nov 13, 2009 | 5.910 | 6.017 | 5.828 | 5.910 | 1,668,102 | +0.01(+0.16%) |
Nov 12, 2009 | 6.065 | 6.172 | 5.852 | 5.901 | 2,405,319 | -0.12(-1.93%) |
Nov 11, 2009 | 5.804 | 6.036 | 5.768 | 6.017 | 1,851,435 | +0.28(+4.89%) |
Nov 10, 2009 | 5.765 | 5.823 | 5.611 | 5.736 | 1,480,726 | -0.05(-0.84%) |
Nov 09, 2009 | 5.611 | 5.891 | 5.582 | 5.785 | 1,493,545 | +0.25(+4.55%) |
Nov 06, 2009 | 5.611 | 5.794 | 5.475 | 5.533 | 1,917,116 | -0.13(-2.22%) |
Nov 05, 2009 | 5.417 | 5.688 | 5.291 | 5.659 | 2,420,065 | +0.36(+6.75%) |
Nov 04, 2009 | 5.475 | 5.659 | 5.291 | 5.301 | 2,408,864 | -0.04(-0.72%) |
Nov 03, 2009 | 5.369 | 5.427 | 5.204 | 5.340 | 3,258,105 | -0.10(-1.78%) |
Nov 02, 2009 | 5.330 | 5.582 | 5.291 | 5.436 | 4,388,738 | +0.11(+2.00%) |
Oct 30, 2009 | 5.611 | 5.611 | 5.204 | 5.330 | 5,719,767 | -0.33(-5.81%) |
Oct 29, 2009 | 5.717 | 5.978 | 5.591 | 5.659 | 3,220,458 | -0.02(-0.34%) |
Oct 28, 2009 | 6.191 | 6.471 | 5.620 | 5.678 | 6,473,411 | -0.84(-12.91%) |
Oct 27, 2009 | 6.597 | 6.762 | 6.404 | 6.520 | 3,173,408 | -0.09(-1.32%) |
Oct 26, 2009 | 6.684 | 6.897 | 6.510 | 6.607 | 3,984,122 | -0.05(-0.73%) |
Oct 23, 2009 | 6.713 | 7.013 | 6.597 | 6.655 | 3,552,008 | -0.22(-3.23%) |
Oct 22, 2009 | 6.849 | 6.926 | 6.675 | 6.878 | 1,451,348 | +0.02(+0.28%) |
Oct 21, 2009 | 6.878 | 7.207 | 6.820 | 6.858 | 2,318,572 | -0.05(-0.70%) |
Oct 20, 2009 | 6.926 | 7.134 | 6.868 | 6.907 | 2,014,051 | +0.01(+0.14%) |
Oct 19, 2009 | 6.936 | 7.062 | 6.800 | 6.897 | 1,663,647 | +0.01(+0.14%) |
Oct 16, 2009 | 7.052 | 7.110 | 6.771 | 6.887 | 2,679,130 | -0.24(-3.39%) |
Oct 15, 2009 | 7.332 | 7.332 | 7.071 | 7.129 | 1,911,618 | -0.24(-3.28%) |
Oct 14, 2009 | 7.410 | 7.439 | 7.197 | 7.371 | 2,175,268 | +0.19(+2.70%) |
Oct 13, 2009 | 7.274 | 7.448 | 7.129 | 7.178 | 2,296,966 | -0.10(-1.33%) |
Oct 12, 2009 | 7.255 | 7.381 | 7.149 | 7.274 | 2,434,328 | +0.13(+1.76%) |
Oct 09, 2009 | 6.665 | 7.158 | 6.607 | 7.149 | 2,791,173 | +0.46(+6.95%) |
Oct 08, 2009 | 6.655 | 6.723 | 6.481 | 6.684 | 2,547,241 | +0.12(+1.77%) |
Oct 07, 2009 | 6.617 | 6.675 | 6.530 | 6.568 | 1,055,366 | -0.06(-0.88%) |
Oct 06, 2009 | 6.568 | 6.752 | 6.481 | 6.626 | 1,715,534 | +0.14(+2.09%) |
Oct 05, 2009 | 6.152 | 6.530 | 6.152 | 6.491 | 2,403,600 | +0.38(+6.17%) |
Oct 02, 2009 | 6.085 | 6.220 | 5.852 | 6.114 | 4,770,124 | -0.04(-0.63%) |