Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.308 | 7.237 | 7.237 | 7.237 | 7,502,400 | -0.06(-0.79%) |
Dec 30, 2009 | 7.320 | 7.340 | 7.276 | 7.295 | 1,730,940 | -0.02(-0.25%) |
Dec 29, 2009 | 7.302 | 7.354 | 7.281 | 7.313 | 3,170,328 | -0.00(-0.02%) |
Dec 28, 2009 | 7.322 | 7.323 | 7.276 | 7.315 | 3,097,884 | +0.01(+0.19%) |
Dec 24, 2009 | 7.273 | 7.303 | 7.260 | 7.301 | 1,660,008 | +0.01(+0.19%) |
Dec 23, 2009 | 7.289 | 7.316 | 7.265 | 7.287 | 1,688,784 | +0.01(+0.18%) |
Dec 22, 2009 | 7.181 | 7.281 | 7.181 | 7.273 | 2,281,092 | +0.08(+1.05%) |
Dec 21, 2009 | 7.156 | 7.213 | 7.128 | 7.197 | 2,683,104 | +0.09(+1.27%) |
Dec 18, 2009 | 7.076 | 7.113 | 6.968 | 7.107 | 7,712,568 | +0.03(+0.47%) |
Dec 17, 2009 | 7.096 | 7.128 | 7.045 | 7.074 | 2,818,464 | -0.08(-1.10%) |
Dec 16, 2009 | 7.153 | 7.191 | 7.096 | 7.152 | 2,124,492 | +0.00(+0.02%) |
Dec 15, 2009 | 7.173 | 7.212 | 7.092 | 7.151 | 6,004,680 | -0.02(-0.24%) |
Dec 14, 2009 | 7.145 | 7.178 | 7.144 | 7.168 | 3,825,096 | +0.01(+0.09%) |
Dec 11, 2009 | 7.263 | 7.302 | 7.143 | 7.162 | 9,473,568 | +0.01(+0.09%) |
Dec 10, 2009 | 7.040 | 7.219 | 6.975 | 7.155 | 8,904,924 | +0.23(+3.35%) |
Dec 09, 2009 | 6.967 | 6.978 | 6.893 | 6.923 | 3,994,404 | +0.00(+0.02%) |
Dec 08, 2009 | 6.918 | 6.996 | 6.870 | 6.922 | 3,913,848 | +0.01(+0.14%) |
Dec 07, 2009 | 6.919 | 6.960 | 6.870 | 6.912 | 3,332,616 | -0.03(-0.47%) |
Dec 04, 2009 | 6.946 | 6.993 | 6.920 | 6.944 | 2,782,752 | +0.06(+0.93%) |
Dec 03, 2009 | 6.866 | 6.952 | 6.866 | 6.880 | 3,155,244 | +0.00(+0.00%) |
Dec 02, 2009 | 6.861 | 6.931 | 6.846 | 6.880 | 3,143,904 | +0.02(+0.34%) |
Dec 01, 2009 | 6.859 | 6.907 | 6.840 | 6.857 | 3,978,744 | +0.00(+0.00%) |
Nov 30, 2009 | 6.861 | 6.873 | 6.798 | 6.857 | 2,547,696 | -0.02(-0.29%) |
Nov 27, 2009 | 6.783 | 6.920 | 6.667 | 6.877 | 2,440,548 | -0.02(-0.30%) |
Nov 25, 2009 | 6.879 | 6.924 | 6.858 | 6.897 | 2,133,300 | +0.04(+0.63%) |
Nov 24, 2009 | 6.792 | 6.871 | 6.760 | 6.854 | 2,800,788 | +0.08(+1.22%) |
Nov 23, 2009 | 6.777 | 6.844 | 6.746 | 6.772 | 3,013,188 | +0.00(+0.01%) |
Nov 20, 2009 | 6.755 | 6.782 | 6.733 | 6.771 | 3,037,812 | +0.01(+0.15%) |
Nov 19, 2009 | 6.805 | 6.832 | 6.708 | 6.761 | 2,740,572 | -0.06(-0.82%) |
Nov 18, 2009 | 6.742 | 6.825 | 6.712 | 6.817 | 3,546,360 | +0.05(+0.75%) |
Nov 17, 2009 | 6.721 | 6.779 | 6.718 | 6.766 | 2,993,580 | -0.00(-0.01%) |
Nov 16, 2009 | 6.771 | 6.802 | 6.698 | 6.767 | 3,766,224 | +0.05(+0.69%) |
Nov 13, 2009 | 6.721 | 6.750 | 6.699 | 6.720 | 2,350,764 | +0.01(+0.19%) |
Nov 12, 2009 | 6.742 | 6.782 | 6.676 | 6.707 | 2,815,392 | -0.02(-0.32%) |
Nov 11, 2009 | 6.742 | 6.742 | 6.676 | 6.729 | 2,441,172 | +0.01(+0.21%) |
Nov 10, 2009 | 6.712 | 6.742 | 6.667 | 6.715 | 2,678,304 | +0.01(+0.22%) |
Nov 09, 2009 | 6.677 | 6.706 | 6.658 | 6.700 | 5,069,496 | +0.04(+0.54%) |
Nov 06, 2009 | 6.638 | 6.696 | 6.592 | 6.664 | 5,136,324 | +0.02(+0.29%) |
Nov 05, 2009 | 6.542 | 6.646 | 6.523 | 6.645 | 5,318,172 | +0.12(+1.88%) |
Nov 04, 2009 | 6.476 | 6.566 | 6.448 | 6.522 | 4,826,604 | +0.06(+0.86%) |
Nov 03, 2009 | 6.479 | 6.482 | 6.413 | 6.467 | 4,621,572 | -0.02(-0.30%) |
Nov 02, 2009 | 6.450 | 6.505 | 6.428 | 6.486 | 6,478,164 | +0.07(+1.16%) |
Oct 30, 2009 | 6.480 | 6.492 | 6.401 | 6.412 | 6,900,888 | -0.07(-1.04%) |
Oct 29, 2009 | 6.414 | 6.487 | 6.367 | 6.479 | 6,724,992 | +0.06(+0.97%) |
Oct 28, 2009 | 6.478 | 6.550 | 6.392 | 6.417 | 9,067,596 | +0.07(+1.12%) |
Oct 27, 2009 | 6.354 | 6.432 | 6.338 | 6.346 | 7,299,780 | -0.02(-0.31%) |
Oct 26, 2009 | 6.343 | 6.417 | 6.298 | 6.366 | 6,887,532 | +0.03(+0.51%) |
Oct 23, 2009 | 6.307 | 6.343 | 6.284 | 6.333 | 6,617,820 | -0.00(-0.05%) |
Oct 22, 2009 | 6.117 | 6.350 | 6.000 | 6.337 | 17,157,372 | +0.41(+6.95%) |
Oct 21, 2009 | 6.009 | 6.021 | 5.902 | 5.925 | 4,622,148 | -0.04(-0.74%) |
Oct 20, 2009 | 5.975 | 5.977 | 5.935 | 5.969 | 6,629,328 | -0.04(-0.67%) |
Oct 19, 2009 | 5.952 | 6.020 | 5.952 | 6.009 | 4,294,560 | +0.04(+0.74%) |
Oct 16, 2009 | 5.838 | 5.971 | 5.823 | 5.965 | 4,566,948 | +0.12(+1.97%) |
Oct 15, 2009 | 5.800 | 5.850 | 5.781 | 5.850 | 3,505,896 | +0.05(+0.86%) |
Oct 14, 2009 | 5.825 | 5.857 | 5.778 | 5.800 | 5,884,728 | +0.00(+0.00%) |
Oct 13, 2009 | 5.801 | 5.857 | 5.778 | 5.800 | 2,988,816 | -0.03(-0.49%) |
Oct 12, 2009 | 5.882 | 5.925 | 5.819 | 5.828 | 2,917,812 | -0.12(-2.02%) |
Oct 09, 2009 | 5.858 | 5.952 | 5.804 | 5.948 | 3,903,348 | +0.12(+2.03%) |
Oct 08, 2009 | 5.781 | 5.833 | 5.757 | 5.830 | 5,282,184 | +0.08(+1.32%) |
Oct 07, 2009 | 5.787 | 5.787 | 5.721 | 5.754 | 2,343,000 | +0.00(+0.04%) |
Oct 06, 2009 | 5.686 | 5.776 | 5.659 | 5.752 | 2,443,920 | -0.00(-0.01%) |
Oct 05, 2009 | 5.732 | 5.768 | 5.638 | 5.753 | 4,132,008 | +0.05(+0.92%) |
Oct 02, 2009 | 5.713 | 5.772 | 5.662 | 5.700 | 2,399,712 | -0.05(-0.86%) |