Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.129 | 5.953 | 5.953 | 5.953 | 2,957,809 | -0.11(-1.80%) |
Dec 30, 2009 | 6.069 | 6.075 | 6.014 | 6.063 | 2,994,802 | -0.10(-1.58%) |
Dec 29, 2009 | 6.208 | 6.208 | 6.129 | 6.160 | 3,375,897 | +0.02(+0.30%) |
Dec 28, 2009 | 6.208 | 6.214 | 6.135 | 6.141 | 5,092,255 | +0.15(+2.53%) |
Dec 24, 2009 | 5.966 | 6.020 | 5.838 | 5.990 | 2,889,048 | +0.00(+0.00%) |
Dec 23, 2009 | 5.996 | 6.026 | 5.899 | 5.990 | 3,886,871 | +0.02(+0.30%) |
Dec 22, 2009 | 5.881 | 5.978 | 5.844 | 5.972 | 8,606,674 | -0.07(-1.11%) |
Dec 21, 2009 | 5.899 | 6.044 | 5.868 | 6.038 | 7,310,739 | +0.14(+2.37%) |
Dec 18, 2009 | 5.874 | 5.935 | 5.790 | 5.899 | 6,164,380 | -0.08(-1.42%) |
Dec 17, 2009 | 6.032 | 6.141 | 5.947 | 5.984 | 11,412,087 | -0.08(-1.40%) |
Dec 16, 2009 | 6.044 | 6.214 | 6.020 | 6.069 | 16,230,557 | +0.34(+5.93%) |
Dec 15, 2009 | 5.638 | 5.820 | 5.601 | 5.729 | 10,421,515 | -0.02(-0.42%) |
Dec 14, 2009 | 5.632 | 5.802 | 5.626 | 5.753 | 16,949,322 | +0.24(+4.41%) |
Dec 11, 2009 | 5.571 | 5.668 | 5.413 | 5.510 | 15,907,582 | +0.11(+2.02%) |
Dec 10, 2009 | 5.316 | 5.431 | 5.298 | 5.401 | 11,442,162 | +0.33(+6.59%) |
Dec 09, 2009 | 5.152 | 5.171 | 5.013 | 5.067 | 10,564,971 | -0.24(-4.57%) |
Dec 08, 2009 | 5.407 | 5.450 | 5.274 | 5.310 | 12,714,850 | -0.27(-4.89%) |
Dec 07, 2009 | 5.614 | 5.656 | 5.559 | 5.583 | 8,273,944 | -0.18(-3.06%) |
Dec 04, 2009 | 5.844 | 5.898 | 5.656 | 5.759 | 8,661,079 | +0.04(+0.74%) |
Dec 03, 2009 | 5.802 | 5.850 | 5.692 | 5.717 | 5,522,133 | -0.08(-1.46%) |
Dec 02, 2009 | 5.759 | 5.850 | 5.723 | 5.802 | 9,654,493 | -0.21(-3.43%) |
Dec 01, 2009 | 5.856 | 6.087 | 5.832 | 6.008 | 12,562,550 | +0.24(+4.21%) |
Nov 30, 2009 | 5.777 | 5.862 | 5.638 | 5.765 | 12,893,564 | -0.21(-3.46%) |
Nov 27, 2009 | 6.075 | 6.190 | 5.947 | 5.972 | 21,315,954 | -1.48(-19.87%) |
Nov 25, 2009 | 7.653 | 7.701 | 7.349 | 7.452 | 11,418,944 | -0.15(-1.92%) |
Nov 24, 2009 | 8.108 | 8.193 | 7.343 | 7.598 | 24,690,374 | -1.06(-12.20%) |
Nov 23, 2009 | 8.727 | 8.800 | 8.618 | 8.654 | 4,293,100 | +0.29(+3.48%) |
Nov 20, 2009 | 8.357 | 8.442 | 8.314 | 8.363 | 4,855,452 | -0.35(-3.97%) |
Nov 19, 2009 | 8.824 | 8.824 | 8.569 | 8.709 | 3,720,469 | -0.04(-0.49%) |
Nov 18, 2009 | 8.757 | 8.783 | 8.654 | 8.751 | 3,449,298 | -0.09(-1.03%) |
Nov 17, 2009 | 8.976 | 9.006 | 8.727 | 8.842 | 3,358,446 | -0.15(-1.62%) |
Nov 16, 2009 | 9.042 | 9.176 | 8.921 | 8.988 | 3,844,325 | -0.04(-0.47%) |
Nov 13, 2009 | 8.933 | 9.091 | 8.830 | 9.030 | 5,182,520 | +0.09(+1.02%) |
Nov 12, 2009 | 9.097 | 9.170 | 8.909 | 8.939 | 5,060,118 | -0.34(-3.66%) |
Nov 11, 2009 | 9.297 | 9.376 | 9.133 | 9.279 | 5,894,785 | +0.48(+5.45%) |
Nov 10, 2009 | 8.666 | 8.848 | 8.599 | 8.800 | 4,099,084 | -0.29(-3.20%) |
Nov 09, 2009 | 8.769 | 9.133 | 8.769 | 9.091 | 9,438,922 | +0.55(+6.47%) |
Nov 06, 2009 | 8.466 | 8.599 | 8.417 | 8.539 | 4,216,218 | -0.21(-2.43%) |
Nov 05, 2009 | 8.508 | 8.775 | 8.429 | 8.751 | 6,539,237 | +0.65(+8.01%) |
Nov 04, 2009 | 8.296 | 8.332 | 8.071 | 8.102 | 16,682,927 | +0.15(+1.91%) |
Nov 03, 2009 | 7.725 | 8.011 | 7.671 | 7.950 | 5,062,397 | +0.12(+1.47%) |
Nov 02, 2009 | 7.707 | 8.168 | 7.647 | 7.835 | 7,159,866 | +0.01(+0.08%) |
Oct 30, 2009 | 8.096 | 8.150 | 7.780 | 7.829 | 9,332,963 | -0.49(-5.91%) |
Oct 29, 2009 | 8.187 | 8.344 | 8.035 | 8.320 | 8,369,002 | +0.76(+10.12%) |
Oct 28, 2009 | 7.804 | 7.883 | 7.489 | 7.556 | 11,555,206 | -0.31(-3.94%) |
Oct 27, 2009 | 8.399 | 8.593 | 7.823 | 7.865 | 16,460,767 | -0.69(-8.09%) |
Oct 26, 2009 | 9.443 | 9.467 | 8.508 | 8.557 | 17,250,742 | -1.98(-18.83%) |
Oct 23, 2009 | 10.63 | 10.66 | 10.49 | 10.54 | 2,781,454 | -0.07(-0.63%) |
Oct 22, 2009 | 10.41 | 10.63 | 10.34 | 10.61 | 3,592,008 | -0.02(-0.17%) |
Oct 21, 2009 | 10.74 | 11.01 | 10.61 | 10.63 | 2,799,013 | -0.32(-2.88%) |
Oct 20, 2009 | 10.84 | 10.95 | 10.84 | 10.94 | 1,796,609 | -0.20(-1.80%) |
Oct 19, 2009 | 11.04 | 11.25 | 10.95 | 11.14 | 1,682,476 | +0.23(+2.11%) |
Oct 16, 2009 | 10.92 | 11.04 | 10.79 | 10.91 | 2,711,560 | -0.53(-4.62%) |
Oct 15, 2009 | 11.31 | 11.46 | 11.28 | 11.44 | 2,446,820 | +0.07(+0.64%) |
Oct 14, 2009 | 11.28 | 11.37 | 11.17 | 11.37 | 1,769,229 | +0.33(+3.02%) |
Oct 13, 2009 | 10.99 | 11.06 | 10.86 | 11.03 | 2,309,830 | -0.11(-0.98%) |
Oct 12, 2009 | 11.14 | 11.22 | 11.04 | 11.14 | 1,673,950 | +0.02(+0.22%) |
Oct 09, 2009 | 11.12 | 11.20 | 11.01 | 11.12 | 1,707,377 | +0.04(+0.33%) |
Oct 08, 2009 | 11.03 | 11.21 | 10.94 | 11.08 | 3,111,449 | +0.60(+5.73%) |
Oct 07, 2009 | 10.52 | 10.60 | 10.41 | 10.48 | 2,546,922 | +0.16(+1.59%) |
Oct 06, 2009 | 10.20 | 10.46 | 10.20 | 10.32 | 3,339,264 | +0.38(+3.79%) |
Oct 05, 2009 | 9.692 | 9.941 | 9.631 | 9.941 | 3,276,084 | +0.30(+3.15%) |
Oct 02, 2009 | 9.558 | 9.843 | 9.497 | 9.637 | 4,939,683 | -0.42(-4.22%) |