Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.610 | 6.710 | 6.710 | 6.710 | 12,900 | +0.01(+0.15%) |
Dec 30, 2009 | 6.150 | 6.780 | 6.150 | 6.700 | 10,350 | +0.41(+6.52%) |
Dec 29, 2009 | 6.530 | 6.530 | 6.100 | 6.290 | 6,637 | -0.18(-2.78%) |
Dec 28, 2009 | 6.110 | 6.600 | 6.110 | 6.470 | 10,494 | +0.23(+3.69%) |
Dec 24, 2009 | 6.270 | 6.500 | 6.100 | 6.240 | 4,921 | -0.14(-2.19%) |
Dec 23, 2009 | 6.800 | 6.900 | 6.080 | 6.380 | 24,854 | -0.40(-5.90%) |
Dec 22, 2009 | 6.185 | 6.900 | 6.180 | 6.780 | 14,818 | +0.60(+9.71%) |
Dec 21, 2009 | 6.120 | 6.350 | 5.775 | 6.180 | 14,282 | +0.07(+1.15%) |
Dec 18, 2009 | 5.950 | 6.130 | 5.750 | 6.110 | 11,382 | +0.15(+2.52%) |
Dec 17, 2009 | 5.865 | 6.100 | 5.820 | 5.960 | 1,550 | -0.04(-0.67%) |
Dec 16, 2009 | 5.790 | 6.010 | 5.730 | 6.000 | 9,708 | +0.35(+6.19%) |
Dec 15, 2009 | 5.830 | 5.830 | 5.530 | 5.650 | 2,706 | +0.03(+0.53%) |
Dec 14, 2009 | 5.850 | 5.850 | 5.600 | 5.620 | 5,930 | -0.13(-2.26%) |
Dec 11, 2009 | 5.730 | 5.750 | 5.500 | 5.750 | 101,364 | +0.25(+4.55%) |
Dec 10, 2009 | 5.490 | 5.590 | 5.440 | 5.500 | 4,255 | -0.35(-5.98%) |
Dec 09, 2009 | 5.000 | 6.060 | 4.970 | 5.850 | 20,566 | +0.90(+18.18%) |
Dec 08, 2009 | 5.320 | 5.420 | 4.950 | 4.950 | 37,955 | -0.54(-9.83%) |
Dec 07, 2009 | 5.500 | 5.500 | 5.320 | 5.489 | 20,295 | -0.05(-0.91%) |
Dec 04, 2009 | 5.800 | 5.800 | 5.310 | 5.540 | 17,105 | -0.17(-2.98%) |
Dec 03, 2009 | 6.000 | 6.000 | 5.710 | 5.710 | 8,681 | -0.32(-5.28%) |
Dec 02, 2009 | 5.910 | 6.030 | 5.910 | 6.028 | 701 | +0.01(+0.14%) |
Dec 01, 2009 | 6.010 | 6.020 | 5.840 | 6.020 | 2,695 | -0.12(-1.96%) |
Nov 30, 2009 | 5.870 | 6.140 | 5.740 | 6.140 | 5,837 | +0.17(+2.77%) |
Nov 27, 2009 | 5.740 | 5.990 | 5.740 | 5.974 | 422 | -0.03(-0.43%) |
Nov 24, 2009 | 5.770 | 6.000 | 6.000 | 6.000 | 2,800 | -0.04(-0.66%) |
Nov 23, 2009 | 5.817 | 6.140 | 5.817 | 6.040 | 4,700 | +0.07(+1.17%) |
Nov 20, 2009 | 6.160 | 6.160 | 5.830 | 5.970 | 700 | +0.05(+0.84%) |
Nov 19, 2009 | 5.960 | 5.970 | 5.721 | 5.920 | 2,962 | -0.04(-0.67%) |
Nov 18, 2009 | 6.020 | 6.240 | 5.890 | 5.960 | 3,372 | -0.11(-1.81%) |
Nov 16, 2009 | 6.070 | 6.070 | 6.070 | 6.070 | 100 | +0.07(+1.17%) |
Nov 13, 2009 | 5.780 | 6.000 | 5.780 | 6.000 | 3,299 | +0.00(+0.00%) |
Nov 12, 2009 | 5.730 | 6.000 | 5.730 | 6.000 | 3,500 | +0.03(+0.50%) |
Nov 11, 2009 | 5.680 | 6.040 | 5.650 | 5.970 | 18,900 | -0.02(-0.33%) |
Nov 10, 2009 | 6.000 | 6.030 | 5.900 | 5.990 | 4,700 | -0.02(-0.33%) |
Nov 09, 2009 | 5.970 | 6.050 | 5.920 | 6.010 | 14,015 | -0.14(-2.28%) |
Nov 06, 2009 | 6.100 | 6.150 | 5.900 | 6.150 | 6,766 | +0.15(+2.48%) |
Nov 05, 2009 | 6.040 | 6.060 | 5.990 | 6.001 | 3,900 | -0.04(-0.65%) |
Nov 04, 2009 | 6.070 | 6.070 | 5.910 | 6.040 | 2,350 | +0.05(+0.83%) |
Nov 03, 2009 | 5.960 | 5.990 | 5.940 | 5.990 | 1,810 | +0.04(+0.67%) |
Nov 02, 2009 | 5.900 | 6.020 | 5.900 | 5.950 | 5,869 | -0.08(-1.33%) |
Oct 30, 2009 | 6.760 | 6.760 | 6.000 | 6.030 | 26,000 | -0.18(-2.90%) |
Oct 29, 2009 | 6.205 | 6.350 | 6.100 | 6.210 | 2,500 | +0.11(+1.80%) |
Oct 28, 2009 | 6.280 | 6.300 | 6.100 | 6.100 | 1,714 | -0.19(-3.05%) |
Oct 27, 2009 | 6.310 | 6.420 | 6.270 | 6.292 | 1,744 | -0.21(-3.20%) |
Oct 26, 2009 | 6.540 | 6.750 | 6.410 | 6.500 | 4,550 | -0.15(-2.26%) |
Oct 23, 2009 | 6.770 | 6.820 | 6.500 | 6.650 | 4,746 | -0.10(-1.48%) |
Oct 22, 2009 | 6.820 | 6.880 | 6.520 | 6.750 | 3,700 | -0.05(-0.74%) |
Oct 21, 2009 | 6.820 | 6.900 | 6.660 | 6.800 | 5,691 | +0.00(+0.00%) |
Oct 20, 2009 | 6.650 | 6.989 | 6.570 | 6.800 | 4,512 | -0.11(-1.59%) |
Oct 19, 2009 | 6.910 | 6.920 | 6.500 | 6.910 | 2,990 | -0.01(-0.14%) |
Oct 16, 2009 | 7.000 | 7.010 | 6.590 | 6.920 | 9,764 | -0.08(-1.14%) |
Oct 15, 2009 | 6.850 | 7.230 | 6.800 | 7.000 | 14,085 | +0.03(+0.43%) |
Oct 14, 2009 | 7.077 | 7.430 | 6.876 | 6.970 | 19,484 | -0.39(-5.30%) |
Oct 13, 2009 | 6.794 | 7.450 | 6.794 | 7.360 | 8,398 | +0.30(+4.29%) |
Oct 12, 2009 | 7.080 | 7.200 | 6.957 | 7.057 | 3,822 | +0.25(+3.63%) |
Oct 09, 2009 | 6.960 | 6.960 | 6.691 | 6.810 | 1,602 | -0.17(-2.44%) |
Oct 08, 2009 | 6.740 | 6.990 | 6.740 | 6.980 | 3,594 | +0.41(+6.24%) |
Oct 07, 2009 | 6.250 | 6.770 | 6.240 | 6.570 | 2,425 | +0.37(+5.97%) |
Oct 06, 2009 | 6.510 | 6.690 | 6.200 | 6.200 | 4,070 | -0.32(-4.91%) |
Oct 05, 2009 | 6.650 | 6.730 | 6.520 | 6.520 | 1,268 | -0.13(-1.95%) |
Oct 02, 2009 | 6.750 | 6.750 | 6.650 | 6.650 | 3,800 | +0.04(+0.68%) |