Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.534 | 6.477 | 6.477 | 6.477 | 670,634 | -0.05(-0.81%) |
Dec 30, 2009 | 6.657 | 6.657 | 6.508 | 6.530 | 491,035 | -0.11(-1.72%) |
Dec 29, 2009 | 6.820 | 6.838 | 6.605 | 6.644 | 386,055 | -0.16(-2.33%) |
Dec 28, 2009 | 6.829 | 7.031 | 6.776 | 6.802 | 525,163 | -0.01(-0.13%) |
Dec 24, 2009 | 6.767 | 6.851 | 6.693 | 6.811 | 117,196 | +0.08(+1.17%) |
Dec 23, 2009 | 6.592 | 6.763 | 6.504 | 6.732 | 447,598 | +0.12(+1.86%) |
Dec 22, 2009 | 6.504 | 6.679 | 6.452 | 6.609 | 695,914 | +0.08(+1.21%) |
Dec 21, 2009 | 6.587 | 6.631 | 6.504 | 6.530 | 1,209,834 | -0.05(-0.80%) |
Dec 18, 2009 | 6.653 | 6.693 | 6.526 | 6.583 | 1,031,070 | -0.05(-0.73%) |
Dec 17, 2009 | 6.802 | 6.824 | 6.561 | 6.631 | 351,517 | -0.17(-2.52%) |
Dec 16, 2009 | 6.820 | 6.925 | 6.745 | 6.802 | 409,298 | -0.01(-0.19%) |
Dec 15, 2009 | 6.895 | 6.895 | 6.767 | 6.816 | 310,414 | -0.04(-0.64%) |
Dec 14, 2009 | 6.877 | 6.917 | 6.802 | 6.860 | 1,177,015 | +0.22(+3.38%) |
Dec 11, 2009 | 6.671 | 6.758 | 6.508 | 6.635 | 455,826 | -0.03(-0.46%) |
Dec 10, 2009 | 6.635 | 6.811 | 6.521 | 6.666 | 697,603 | +0.01(+0.20%) |
Dec 09, 2009 | 6.508 | 6.750 | 6.486 | 6.653 | 982,025 | +0.13(+1.95%) |
Dec 08, 2009 | 7.290 | 7.633 | 6.464 | 6.526 | 4,799,954 | -0.81(-11.02%) |
Dec 07, 2009 | 7.022 | 7.374 | 6.881 | 7.334 | 1,706,165 | +0.36(+5.17%) |
Dec 04, 2009 | 7.198 | 7.198 | 6.645 | 6.974 | 1,019,321 | -0.04(-0.63%) |
Dec 03, 2009 | 7.268 | 7.325 | 6.943 | 7.018 | 746,700 | -0.19(-2.62%) |
Dec 02, 2009 | 7.220 | 7.251 | 6.939 | 7.207 | 1,366,167 | +0.07(+0.99%) |
Dec 01, 2009 | 7.510 | 7.523 | 7.075 | 7.136 | 2,280,215 | -0.18(-2.46%) |
Nov 30, 2009 | 6.512 | 7.404 | 6.438 | 7.317 | 2,853,752 | +0.80(+12.27%) |
Nov 27, 2009 | 6.596 | 6.723 | 6.464 | 6.517 | 528,005 | -0.38(-5.54%) |
Nov 25, 2009 | 6.583 | 6.943 | 6.416 | 6.899 | 966,367 | +0.27(+4.11%) |
Nov 24, 2009 | 6.838 | 6.873 | 6.389 | 6.627 | 900,830 | -0.22(-3.27%) |
Nov 23, 2009 | 6.991 | 7.106 | 6.693 | 6.851 | 920,685 | -0.07(-1.08%) |
Nov 20, 2009 | 6.921 | 6.978 | 6.723 | 6.925 | 593,981 | -0.03(-0.44%) |
Nov 19, 2009 | 7.053 | 7.053 | 6.605 | 6.956 | 622,873 | -0.12(-1.68%) |
Nov 18, 2009 | 7.202 | 7.290 | 7.031 | 7.075 | 559,064 | -0.09(-1.23%) |
Nov 17, 2009 | 7.071 | 7.220 | 6.855 | 7.163 | 1,051,442 | +0.14(+1.94%) |
Nov 16, 2009 | 6.723 | 7.097 | 6.723 | 7.027 | 1,467,463 | +0.36(+5.34%) |
Nov 13, 2009 | 6.653 | 6.723 | 6.372 | 6.671 | 1,012,308 | +0.05(+0.80%) |
Nov 12, 2009 | 6.754 | 6.974 | 6.613 | 6.618 | 977,501 | -0.24(-3.46%) |
Nov 11, 2009 | 6.332 | 6.930 | 6.240 | 6.855 | 2,588,793 | +0.62(+9.86%) |
Nov 10, 2009 | 5.844 | 6.319 | 5.721 | 6.240 | 2,124,794 | +1.02(+19.53%) |
Nov 09, 2009 | 5.225 | 5.361 | 5.137 | 5.220 | 524,886 | +0.06(+1.11%) |
Nov 06, 2009 | 5.124 | 5.199 | 5.080 | 5.163 | 187,147 | -0.04(-0.84%) |
Nov 05, 2009 | 4.996 | 5.238 | 4.988 | 5.207 | 328,369 | +0.27(+5.43%) |
Nov 04, 2009 | 4.803 | 5.071 | 4.803 | 4.939 | 490,346 | +0.12(+2.55%) |
Nov 03, 2009 | 4.658 | 4.816 | 4.632 | 4.816 | 115,792 | +0.11(+2.43%) |
Nov 02, 2009 | 4.702 | 4.759 | 4.610 | 4.702 | 592,133 | +0.00(+0.00%) |
Oct 30, 2009 | 4.579 | 4.834 | 4.482 | 4.702 | 421,812 | -0.15(-3.17%) |
Oct 29, 2009 | 4.614 | 4.856 | 4.482 | 4.856 | 275,037 | +0.33(+7.39%) |
Oct 28, 2009 | 4.926 | 4.930 | 4.491 | 4.522 | 474,120 | -0.43(-8.61%) |
Oct 27, 2009 | 5.295 | 5.357 | 4.882 | 4.948 | 446,690 | -0.30(-5.77%) |
Oct 26, 2009 | 5.014 | 5.330 | 4.878 | 5.251 | 1,110,825 | +0.24(+4.82%) |
Oct 23, 2009 | 5.018 | 5.027 | 4.996 | 5.010 | 327,118 | +0.04(+0.80%) |
Oct 22, 2009 | 4.834 | 5.053 | 4.777 | 4.970 | 455,239 | +0.13(+2.63%) |
Oct 21, 2009 | 4.882 | 5.234 | 4.829 | 4.843 | 996,569 | -0.05(-0.99%) |
Oct 20, 2009 | 4.636 | 4.917 | 4.636 | 4.891 | 1,395,964 | +0.53(+12.20%) |
Oct 19, 2009 | 4.258 | 4.429 | 4.236 | 4.359 | 279,811 | +0.07(+1.74%) |
Oct 16, 2009 | 4.311 | 4.311 | 4.241 | 4.284 | 91,349 | -0.09(-2.11%) |
Oct 15, 2009 | 4.306 | 4.377 | 4.210 | 4.377 | 131,575 | +0.05(+1.12%) |
Oct 14, 2009 | 4.280 | 4.386 | 4.240 | 4.328 | 250,028 | +0.11(+2.60%) |
Oct 13, 2009 | 4.232 | 4.249 | 4.183 | 4.219 | 213,808 | -0.01(-0.21%) |
Oct 12, 2009 | 4.258 | 4.293 | 4.170 | 4.227 | 129,627 | +0.04(+0.84%) |
Oct 09, 2009 | 4.126 | 4.210 | 4.126 | 4.192 | 123,938 | +0.03(+0.63%) |
Oct 08, 2009 | 4.091 | 4.210 | 4.070 | 4.166 | 164,702 | +0.07(+1.83%) |
Oct 07, 2009 | 4.100 | 4.122 | 4.056 | 4.091 | 101,366 | -0.01(-0.21%) |
Oct 06, 2009 | 3.959 | 4.122 | 3.959 | 4.100 | 295,734 | +0.13(+3.21%) |
Oct 05, 2009 | 3.937 | 4.126 | 3.885 | 3.972 | 199,831 | +0.08(+2.03%) |
Oct 02, 2009 | 3.863 | 3.946 | 3.779 | 3.893 | 154,869 | -0.05(-1.34%) |