Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.038 | 6.922 | 6.922 | 6.922 | 944,315 | -0.10(-1.38%) |
Dec 30, 2009 | 6.951 | 7.067 | 6.864 | 7.018 | 1,304,625 | +0.06(+0.83%) |
Dec 29, 2009 | 7.038 | 7.038 | 6.873 | 6.960 | 1,681,373 | -0.08(-1.10%) |
Dec 28, 2009 | 7.163 | 7.231 | 6.960 | 7.038 | 1,381,704 | -0.12(-1.62%) |
Dec 24, 2009 | 7.144 | 7.183 | 6.980 | 7.154 | 1,314,147 | +0.01(+0.14%) |
Dec 23, 2009 | 7.144 | 7.192 | 7.009 | 7.144 | 3,005,767 | +0.07(+0.96%) |
Dec 22, 2009 | 6.864 | 7.250 | 6.699 | 7.076 | 10,502,389 | +0.78(+12.44%) |
Dec 21, 2009 | 6.274 | 6.448 | 6.187 | 6.293 | 1,725,292 | +0.03(+0.46%) |
Dec 18, 2009 | 6.274 | 6.284 | 6.061 | 6.264 | 2,154,953 | +0.03(+0.47%) |
Dec 17, 2009 | 6.148 | 6.284 | 6.105 | 6.235 | 2,067,273 | +0.05(+0.78%) |
Dec 16, 2009 | 6.187 | 6.303 | 6.187 | 6.187 | 1,292,884 | +0.00(+0.00%) |
Dec 15, 2009 | 6.168 | 6.284 | 6.071 | 6.187 | 1,321,090 | +0.02(+0.31%) |
Dec 14, 2009 | 6.148 | 6.216 | 6.023 | 6.168 | 1,135,471 | +0.10(+1.59%) |
Dec 11, 2009 | 6.100 | 6.216 | 5.984 | 6.071 | 880,451 | -0.01(-0.16%) |
Dec 10, 2009 | 6.255 | 6.274 | 5.994 | 6.081 | 2,502,235 | -0.13(-2.02%) |
Dec 09, 2009 | 6.371 | 6.390 | 6.052 | 6.206 | 2,755,352 | -0.16(-2.58%) |
Dec 08, 2009 | 6.409 | 6.545 | 6.303 | 6.371 | 3,462,980 | -0.11(-1.64%) |
Dec 07, 2009 | 6.458 | 6.651 | 6.400 | 6.477 | 2,129,240 | +0.02(+0.30%) |
Dec 04, 2009 | 6.371 | 6.593 | 6.216 | 6.458 | 3,049,507 | +0.11(+1.67%) |
Dec 03, 2009 | 6.071 | 6.516 | 5.938 | 6.351 | 8,274,713 | +0.33(+5.46%) |
Dec 02, 2009 | 5.549 | 6.052 | 5.472 | 6.023 | 5,448,964 | +0.47(+8.54%) |
Dec 01, 2009 | 5.414 | 5.559 | 5.365 | 5.549 | 3,917,249 | +0.18(+3.42%) |
Nov 30, 2009 | 5.462 | 5.472 | 5.201 | 5.365 | 2,126,281 | -0.08(-1.42%) |
Nov 27, 2009 | 5.307 | 5.491 | 5.153 | 5.443 | 1,096,582 | -0.10(-1.75%) |
Nov 25, 2009 | 5.549 | 5.597 | 5.452 | 5.539 | 847,074 | +0.00(+0.00%) |
Nov 24, 2009 | 5.559 | 5.597 | 5.443 | 5.539 | 1,615,259 | -0.03(-0.52%) |
Nov 23, 2009 | 5.675 | 5.800 | 5.520 | 5.568 | 1,828,617 | +0.02(+0.35%) |
Nov 20, 2009 | 5.414 | 5.675 | 5.414 | 5.549 | 1,689,977 | -0.12(-2.05%) |
Nov 19, 2009 | 5.839 | 5.878 | 5.520 | 5.665 | 2,164,523 | -0.26(-4.40%) |
Nov 18, 2009 | 5.994 | 6.013 | 5.829 | 5.926 | 1,387,817 | -0.09(-1.45%) |
Nov 17, 2009 | 5.974 | 6.071 | 5.878 | 6.013 | 1,459,411 | +0.02(+0.32%) |
Nov 16, 2009 | 5.974 | 6.177 | 5.965 | 5.994 | 3,649,383 | +0.09(+1.47%) |
Nov 13, 2009 | 5.906 | 6.013 | 5.825 | 5.907 | 1,669,145 | +0.01(+0.16%) |
Nov 12, 2009 | 6.061 | 6.168 | 5.849 | 5.897 | 2,406,823 | -0.12(-1.93%) |
Nov 11, 2009 | 5.800 | 6.032 | 5.764 | 6.013 | 1,852,593 | +0.28(+4.89%) |
Nov 10, 2009 | 5.762 | 5.820 | 5.607 | 5.733 | 1,481,651 | -0.05(-0.84%) |
Nov 09, 2009 | 5.607 | 5.887 | 5.578 | 5.781 | 1,494,479 | +0.25(+4.55%) |
Nov 06, 2009 | 5.607 | 5.791 | 5.472 | 5.530 | 1,918,314 | -0.13(-2.22%) |
Nov 05, 2009 | 5.414 | 5.684 | 5.288 | 5.655 | 2,421,578 | +0.36(+6.75%) |
Nov 04, 2009 | 5.472 | 5.655 | 5.288 | 5.298 | 2,410,370 | -0.04(-0.72%) |
Nov 03, 2009 | 5.365 | 5.423 | 5.201 | 5.336 | 3,260,141 | -0.10(-1.78%) |
Nov 02, 2009 | 5.327 | 5.578 | 5.288 | 5.433 | 4,391,481 | +0.11(+2.00%) |
Oct 30, 2009 | 5.607 | 5.607 | 5.201 | 5.327 | 5,723,342 | -0.33(-5.81%) |
Oct 29, 2009 | 5.713 | 5.974 | 5.588 | 5.655 | 3,222,471 | -0.02(-0.34%) |
Oct 28, 2009 | 6.187 | 6.467 | 5.617 | 5.675 | 6,477,457 | -0.84(-12.91%) |
Oct 27, 2009 | 6.593 | 6.757 | 6.400 | 6.516 | 3,175,391 | -0.09(-1.32%) |
Oct 26, 2009 | 6.680 | 6.893 | 6.506 | 6.603 | 3,986,612 | -0.05(-0.73%) |
Oct 23, 2009 | 6.709 | 7.009 | 6.593 | 6.651 | 3,554,228 | -0.22(-3.23%) |
Oct 22, 2009 | 6.844 | 6.922 | 6.670 | 6.873 | 1,452,255 | +0.02(+0.28%) |
Oct 21, 2009 | 6.873 | 7.202 | 6.815 | 6.854 | 2,320,021 | -0.05(-0.70%) |
Oct 20, 2009 | 6.922 | 7.130 | 6.864 | 6.902 | 2,015,310 | +0.01(+0.14%) |
Oct 19, 2009 | 6.931 | 7.057 | 6.796 | 6.893 | 1,664,686 | +0.01(+0.14%) |
Oct 16, 2009 | 7.047 | 7.105 | 6.767 | 6.883 | 2,680,805 | -0.24(-3.39%) |
Oct 15, 2009 | 7.328 | 7.328 | 7.067 | 7.125 | 1,912,813 | -0.24(-3.28%) |
Oct 14, 2009 | 7.405 | 7.434 | 7.192 | 7.367 | 2,176,628 | +0.19(+2.70%) |
Oct 13, 2009 | 7.270 | 7.444 | 7.125 | 7.173 | 2,298,402 | -0.10(-1.33%) |
Oct 12, 2009 | 7.250 | 7.376 | 7.144 | 7.270 | 2,435,849 | +0.13(+1.76%) |
Oct 09, 2009 | 6.661 | 7.154 | 6.603 | 7.144 | 2,792,917 | +0.46(+6.95%) |
Oct 08, 2009 | 6.651 | 6.719 | 6.477 | 6.680 | 2,548,833 | +0.12(+1.77%) |
Oct 07, 2009 | 6.612 | 6.670 | 6.525 | 6.564 | 1,056,025 | -0.06(-0.88%) |
Oct 06, 2009 | 6.564 | 6.748 | 6.477 | 6.622 | 1,716,607 | +0.14(+2.09%) |
Oct 05, 2009 | 6.148 | 6.525 | 6.148 | 6.487 | 2,405,103 | +0.38(+6.17%) |
Oct 02, 2009 | 6.081 | 6.216 | 5.849 | 6.110 | 4,773,105 | -0.04(-0.63%) |