Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.100 | 8.020 | 8.020 | 8.020 | 1,674,200 | -0.06(-0.74%) |
Dec 30, 2009 | 8.100 | 8.160 | 7.915 | 8.080 | 1,448,545 | -0.04(-0.49%) |
Dec 29, 2009 | 8.240 | 8.280 | 8.100 | 8.120 | 995,225 | -0.01(-0.12%) |
Dec 28, 2009 | 8.370 | 8.430 | 8.030 | 8.130 | 1,586,709 | -0.19(-2.28%) |
Dec 24, 2009 | 8.370 | 8.370 | 8.200 | 8.320 | 575,384 | +0.07(+0.85%) |
Dec 23, 2009 | 8.510 | 8.510 | 8.200 | 8.250 | 1,783,302 | -0.16(-1.90%) |
Dec 22, 2009 | 8.270 | 8.440 | 8.180 | 8.410 | 3,356,068 | +0.56(+7.13%) |
Dec 21, 2009 | 7.540 | 8.130 | 7.460 | 7.850 | 5,200,027 | +0.43(+5.80%) |
Dec 18, 2009 | 7.310 | 7.550 | 7.230 | 7.420 | 2,915,799 | +0.22(+3.06%) |
Dec 17, 2009 | 7.380 | 7.500 | 7.190 | 7.200 | 2,140,344 | -0.54(-6.98%) |
Dec 16, 2009 | 7.310 | 7.740 | 7.180 | 7.740 | 6,017,542 | +0.57(+7.95%) |
Dec 15, 2009 | 7.120 | 7.360 | 7.090 | 7.170 | 3,479,569 | +0.06(+0.84%) |
Dec 14, 2009 | 7.074 | 7.190 | 7.050 | 7.110 | 2,730,203 | +0.20(+2.89%) |
Dec 11, 2009 | 7.020 | 7.200 | 6.900 | 6.910 | 4,374,228 | -0.10(-1.43%) |
Dec 10, 2009 | 7.340 | 7.430 | 7.010 | 7.010 | 19,459,372 | -0.40(-5.40%) |
Dec 09, 2009 | 7.630 | 7.880 | 7.360 | 7.410 | 5,107,920 | -0.29(-3.77%) |
Dec 08, 2009 | 7.360 | 7.780 | 7.280 | 7.700 | 4,369,564 | +0.13(+1.72%) |
Dec 07, 2009 | 6.810 | 7.650 | 6.540 | 7.570 | 6,494,075 | +0.42(+5.87%) |
Dec 04, 2009 | 6.830 | 7.210 | 6.560 | 7.150 | 4,286,467 | +0.49(+7.36%) |
Dec 03, 2009 | 7.030 | 7.090 | 6.660 | 6.660 | 2,331,465 | -0.28(-4.03%) |
Dec 02, 2009 | 6.620 | 7.060 | 6.620 | 6.940 | 3,441,520 | +0.27(+4.05%) |
Dec 01, 2009 | 6.390 | 6.750 | 6.240 | 6.670 | 4,023,426 | +0.42(+6.72%) |
Nov 30, 2009 | 6.250 | 6.290 | 6.050 | 6.250 | 1,595,468 | +0.05(+0.81%) |
Nov 27, 2009 | 6.110 | 6.250 | 6.030 | 6.200 | 928,504 | -0.20(-3.13%) |
Nov 25, 2009 | 6.380 | 6.470 | 6.325 | 6.400 | 970,173 | +0.12(+1.91%) |
Nov 24, 2009 | 6.360 | 6.420 | 6.205 | 6.280 | 1,198,974 | -0.12(-1.88%) |
Nov 23, 2009 | 6.650 | 6.700 | 6.360 | 6.400 | 1,384,411 | -0.03(-0.47%) |
Nov 20, 2009 | 6.510 | 6.600 | 6.340 | 6.430 | 1,376,969 | -0.18(-2.72%) |
Nov 19, 2009 | 6.760 | 6.810 | 6.590 | 6.610 | 1,508,293 | -0.23(-3.36%) |
Nov 18, 2009 | 6.950 | 7.060 | 6.800 | 6.840 | 1,425,802 | -0.12(-1.72%) |
Nov 17, 2009 | 7.010 | 7.070 | 6.810 | 6.960 | 1,946,868 | +0.02(+0.29%) |
Nov 16, 2009 | 6.700 | 7.020 | 6.700 | 6.940 | 2,534,919 | +0.32(+4.83%) |
Nov 13, 2009 | 6.840 | 6.860 | 6.490 | 6.620 | 2,768,490 | -0.18(-2.65%) |
Nov 12, 2009 | 7.120 | 7.230 | 6.770 | 6.800 | 1,821,173 | -0.37(-5.16%) |
Nov 11, 2009 | 7.430 | 7.450 | 7.070 | 7.170 | 2,485,260 | -0.11(-1.51%) |
Nov 10, 2009 | 7.050 | 7.470 | 7.050 | 7.280 | 4,195,794 | +0.09(+1.25%) |
Nov 09, 2009 | 7.220 | 7.400 | 7.130 | 7.190 | 3,159,012 | +0.19(+2.71%) |
Nov 06, 2009 | 6.710 | 7.020 | 6.550 | 7.000 | 3,336,217 | +0.15(+2.19%) |
Nov 05, 2009 | 6.510 | 7.060 | 6.510 | 6.850 | 4,861,726 | +0.39(+6.04%) |
Nov 04, 2009 | 6.450 | 6.710 | 6.350 | 6.460 | 3,336,735 | +0.13(+2.05%) |
Nov 03, 2009 | 6.010 | 6.490 | 5.860 | 6.330 | 4,064,549 | +0.27(+4.46%) |
Nov 02, 2009 | 6.280 | 6.390 | 5.660 | 6.060 | 5,979,542 | +0.07(+1.17%) |
Oct 30, 2009 | 6.700 | 7.300 | 5.860 | 5.990 | 9,712,020 | -0.60(-9.10%) |
Oct 29, 2009 | 5.820 | 6.730 | 5.650 | 6.590 | 5,412,232 | +0.96(+17.05%) |
Oct 28, 2009 | 6.410 | 6.550 | 5.500 | 5.630 | 4,670,555 | -0.82(-12.71%) |
Oct 27, 2009 | 6.850 | 6.950 | 6.410 | 6.450 | 3,446,536 | -0.38(-5.56%) |
Oct 26, 2009 | 6.810 | 7.000 | 6.650 | 6.830 | 2,932,126 | +0.00(+0.00%) |
Oct 23, 2009 | 6.905 | 6.950 | 6.720 | 6.830 | 2,969,667 | -0.19(-2.71%) |
Oct 22, 2009 | 6.580 | 7.200 | 6.390 | 7.020 | 4,628,044 | +0.41(+6.20%) |
Oct 21, 2009 | 5.910 | 6.740 | 5.910 | 6.610 | 5,621,007 | +0.61(+10.17%) |
Oct 20, 2009 | 5.920 | 6.220 | 5.890 | 6.000 | 2,980,892 | -0.18(-2.91%) |
Oct 19, 2009 | 6.190 | 6.350 | 5.810 | 6.180 | 3,403,914 | +0.05(+0.82%) |
Oct 16, 2009 | 6.480 | 6.510 | 6.090 | 6.130 | 3,731,115 | -0.45(-6.84%) |
Oct 15, 2009 | 6.640 | 6.730 | 6.450 | 6.580 | 1,859,340 | -0.08(-1.20%) |
Oct 14, 2009 | 6.950 | 7.000 | 6.570 | 6.660 | 2,661,577 | -0.16(-2.35%) |
Oct 13, 2009 | 7.160 | 7.230 | 6.780 | 6.820 | 2,612,397 | -0.35(-4.88%) |
Oct 12, 2009 | 7.220 | 7.370 | 7.100 | 7.170 | 1,129,428 | -0.02(-0.28%) |
Oct 09, 2009 | 6.950 | 7.250 | 6.900 | 7.190 | 3,044,082 | +0.22(+3.16%) |
Oct 08, 2009 | 6.990 | 7.130 | 6.720 | 6.970 | 2,657,923 | +0.11(+1.60%) |
Oct 07, 2009 | 7.000 | 7.000 | 6.780 | 6.860 | 1,427,172 | -0.10(-1.44%) |
Oct 06, 2009 | 6.960 | 7.200 | 6.740 | 6.960 | 3,305,993 | +0.08(+1.16%) |
Oct 05, 2009 | 6.390 | 6.950 | 6.330 | 6.880 | 3,686,669 | +0.54(+8.52%) |
Oct 02, 2009 | 6.350 | 6.620 | 6.050 | 6.340 | 4,804,134 | -0.37(-5.51%) |