Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.466 | 6.463 | 6.463 | 6.463 | 1,246,628 | -0.00(-0.05%) |
Dec 30, 2009 | 6.382 | 6.469 | 6.339 | 6.466 | 1,329,967 | +0.02(+0.30%) |
Dec 29, 2009 | 6.428 | 6.488 | 6.428 | 6.447 | 1,870,187 | +0.03(+0.55%) |
Dec 28, 2009 | 6.361 | 6.417 | 6.353 | 6.412 | 565,806 | +0.03(+0.47%) |
Dec 24, 2009 | 6.320 | 6.402 | 6.290 | 6.382 | 1,104,498 | +0.08(+1.21%) |
Dec 23, 2009 | 6.237 | 6.306 | 6.236 | 6.306 | 1,372,479 | +0.10(+1.69%) |
Dec 22, 2009 | 5.924 | 6.228 | 5.924 | 6.201 | 1,453,391 | +0.08(+1.35%) |
Dec 21, 2009 | 6.067 | 6.135 | 6.034 | 6.118 | 640,195 | +0.07(+1.18%) |
Dec 18, 2009 | 6.003 | 6.056 | 5.951 | 6.046 | 1,182,447 | +0.09(+1.58%) |
Dec 17, 2009 | 5.994 | 6.059 | 5.913 | 5.953 | 532,276 | -0.08(-1.32%) |
Dec 16, 2009 | 6.030 | 6.078 | 6.002 | 6.032 | 697,614 | +0.02(+0.34%) |
Dec 15, 2009 | 6.026 | 6.070 | 5.946 | 6.011 | 1,529,195 | -0.07(-1.15%) |
Dec 14, 2009 | 6.071 | 6.139 | 6.061 | 6.081 | 791,514 | -0.05(-0.80%) |
Dec 11, 2009 | 6.267 | 6.267 | 6.096 | 6.131 | 728,321 | -0.12(-1.86%) |
Dec 10, 2009 | 6.177 | 6.315 | 6.177 | 6.247 | 1,088,629 | +0.12(+1.89%) |
Dec 09, 2009 | 6.127 | 6.142 | 5.997 | 6.131 | 1,212,374 | +0.03(+0.50%) |
Dec 08, 2009 | 6.196 | 6.197 | 6.070 | 6.100 | 417,293 | -0.14(-2.17%) |
Dec 07, 2009 | 6.218 | 6.310 | 6.218 | 6.236 | 722,622 | -0.02(-0.25%) |
Dec 04, 2009 | 6.290 | 6.318 | 6.145 | 6.251 | 1,097,919 | +0.07(+1.13%) |
Dec 03, 2009 | 6.151 | 6.302 | 6.126 | 6.181 | 1,663,821 | +0.06(+0.91%) |
Dec 02, 2009 | 6.078 | 6.172 | 6.061 | 6.126 | 682,318 | +0.03(+0.57%) |
Dec 01, 2009 | 6.064 | 6.134 | 6.029 | 6.091 | 1,097,944 | +0.04(+0.63%) |
Nov 30, 2009 | 5.883 | 6.075 | 5.883 | 6.053 | 3,371,097 | +0.21(+3.51%) |
Nov 27, 2009 | 5.739 | 5.902 | 5.739 | 5.848 | 366,245 | -0.08(-1.39%) |
Nov 25, 2009 | 5.968 | 6.008 | 5.846 | 5.930 | 894,735 | +0.06(+1.03%) |
Nov 24, 2009 | 5.835 | 5.870 | 5.787 | 5.870 | 708,037 | +0.04(+0.65%) |
Nov 23, 2009 | 5.865 | 5.871 | 5.813 | 5.832 | 1,109,952 | +0.05(+0.88%) |
Nov 20, 2009 | 5.798 | 5.803 | 5.695 | 5.781 | 2,205,657 | -0.04(-0.71%) |
Nov 19, 2009 | 5.922 | 5.922 | 5.768 | 5.822 | 2,560,292 | -0.10(-1.74%) |
Nov 18, 2009 | 5.992 | 6.038 | 5.878 | 5.926 | 2,139,105 | -0.10(-1.66%) |
Nov 17, 2009 | 6.035 | 6.037 | 5.970 | 6.026 | 2,013,430 | -0.05(-0.89%) |
Nov 16, 2009 | 6.172 | 6.191 | 6.075 | 6.080 | 872,230 | -0.03(-0.55%) |
Nov 13, 2009 | 6.139 | 6.178 | 6.073 | 6.113 | 1,929,996 | -0.01(-0.23%) |
Nov 12, 2009 | 6.212 | 6.250 | 6.127 | 6.127 | 549,095 | -0.12(-1.91%) |
Nov 11, 2009 | 6.229 | 6.290 | 6.189 | 6.247 | 939,122 | +0.03(+0.43%) |
Nov 10, 2009 | 6.196 | 6.234 | 6.154 | 6.220 | 1,505,646 | +0.01(+0.20%) |
Nov 09, 2009 | 6.116 | 6.224 | 6.092 | 6.207 | 1,294,449 | +0.16(+2.57%) |
Nov 06, 2009 | 6.073 | 6.077 | 5.986 | 6.051 | 1,116,839 | -0.01(-0.21%) |
Nov 05, 2009 | 6.008 | 6.085 | 5.992 | 6.064 | 1,235,633 | +0.12(+1.95%) |
Nov 04, 2009 | 5.833 | 6.003 | 5.833 | 5.948 | 1,934,777 | +0.14(+2.47%) |
Nov 03, 2009 | 5.824 | 5.841 | 5.719 | 5.805 | 3,944,811 | -0.07(-1.14%) |
Nov 02, 2009 | 5.945 | 6.042 | 5.851 | 5.871 | 2,423,956 | -0.02(-0.30%) |
Oct 30, 2009 | 6.054 | 6.127 | 5.883 | 5.889 | 2,213,073 | -0.17(-2.78%) |
Oct 29, 2009 | 5.984 | 6.105 | 5.964 | 6.057 | 1,771,004 | +0.12(+2.06%) |
Oct 28, 2009 | 6.196 | 6.258 | 5.856 | 5.935 | 5,980,903 | -0.37(-5.85%) |
Oct 27, 2009 | 6.304 | 6.317 | 6.189 | 6.304 | 3,406,672 | +0.04(+0.63%) |
Oct 26, 2009 | 6.253 | 6.367 | 6.183 | 6.264 | 1,315,029 | +0.02(+0.31%) |
Oct 23, 2009 | 6.285 | 6.417 | 6.188 | 6.245 | 1,382,983 | -0.09(-1.38%) |
Oct 22, 2009 | 6.266 | 6.350 | 6.231 | 6.333 | 725,151 | +0.04(+0.71%) |
Oct 21, 2009 | 6.350 | 6.430 | 6.264 | 6.288 | 1,020,077 | -0.07(-1.08%) |
Oct 20, 2009 | 6.366 | 6.563 | 6.355 | 6.356 | 1,301,682 | -0.15(-2.30%) |
Oct 19, 2009 | 6.404 | 6.588 | 6.393 | 6.506 | 1,833,977 | +0.11(+1.69%) |
Oct 16, 2009 | 6.512 | 6.512 | 6.363 | 6.398 | 1,139,048 | -0.12(-1.78%) |
Oct 15, 2009 | 6.441 | 6.573 | 6.436 | 6.514 | 2,563,909 | +0.07(+1.04%) |
Oct 14, 2009 | 6.329 | 6.460 | 6.329 | 6.447 | 3,456,890 | +0.17(+2.66%) |
Oct 13, 2009 | 6.127 | 6.290 | 6.127 | 6.280 | 2,692,352 | +0.13(+2.07%) |
Oct 12, 2009 | 6.178 | 6.197 | 6.118 | 6.153 | 1,537,384 | +0.02(+0.39%) |
Oct 09, 2009 | 6.127 | 6.189 | 6.118 | 6.129 | 1,038,689 | -0.02(-0.39%) |
Oct 08, 2009 | 6.086 | 6.180 | 6.086 | 6.153 | 834,177 | +0.06(+1.04%) |
Oct 07, 2009 | 5.954 | 6.094 | 5.951 | 6.089 | 1,635,064 | +0.09(+1.48%) |
Oct 06, 2009 | 5.919 | 6.016 | 5.919 | 6.000 | 3,807,807 | +0.06(+1.04%) |
Oct 05, 2009 | 5.865 | 5.957 | 5.779 | 5.938 | 1,680,451 | +0.04(+0.67%) |
Oct 02, 2009 | 5.819 | 5.954 | 5.781 | 5.898 | 1,465,593 | +0.04(+0.76%) |