Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.229 | 7.344 | 7.344 | 7.344 | 11,549,959 | +0.10(+1.42%) |
Dec 30, 2009 | 7.235 | 7.267 | 7.203 | 7.241 | 9,034,856 | +0.03(+0.36%) |
Dec 29, 2009 | 7.267 | 7.267 | 7.196 | 7.216 | 12,394,970 | +0.05(+0.72%) |
Dec 28, 2009 | 7.254 | 7.254 | 7.152 | 7.164 | 5,870,838 | -0.07(-0.98%) |
Dec 24, 2009 | 7.280 | 7.280 | 7.190 | 7.235 | 6,681,776 | +0.08(+1.08%) |
Dec 23, 2009 | 7.273 | 7.293 | 7.158 | 7.158 | 13,182,133 | -0.09(-1.24%) |
Dec 22, 2009 | 7.203 | 7.318 | 7.177 | 7.248 | 27,460,118 | +0.04(+0.53%) |
Dec 21, 2009 | 7.158 | 7.254 | 7.126 | 7.209 | 26,132,204 | +0.08(+1.08%) |
Dec 18, 2009 | 7.119 | 7.216 | 7.036 | 7.132 | 25,304,374 | +0.20(+2.87%) |
Dec 17, 2009 | 6.953 | 7.030 | 6.875 | 6.933 | 23,742,960 | -0.01(-0.18%) |
Dec 16, 2009 | 6.953 | 7.068 | 6.933 | 6.946 | 20,641,434 | +0.01(+0.19%) |
Dec 15, 2009 | 6.920 | 7.004 | 6.882 | 6.933 | 16,063,923 | -0.02(-0.28%) |
Dec 14, 2009 | 6.956 | 6.985 | 6.933 | 6.953 | 17,404,934 | +0.06(+0.93%) |
Dec 11, 2009 | 6.985 | 7.055 | 6.850 | 6.888 | 16,927,840 | -0.13(-1.83%) |
Dec 10, 2009 | 6.953 | 7.042 | 6.888 | 7.017 | 25,790,990 | +0.02(+0.28%) |
Dec 09, 2009 | 7.030 | 7.036 | 6.927 | 6.997 | 18,510,050 | +0.04(+0.55%) |
Dec 08, 2009 | 6.920 | 7.004 | 6.901 | 6.959 | 15,736,318 | -0.03(-0.37%) |
Dec 07, 2009 | 6.972 | 7.017 | 6.920 | 6.985 | 21,069,740 | +0.05(+0.74%) |
Dec 04, 2009 | 6.831 | 6.965 | 6.831 | 6.933 | 26,442,678 | +0.13(+1.98%) |
Dec 03, 2009 | 6.946 | 6.946 | 6.779 | 6.798 | 29,031,906 | -0.17(-2.49%) |
Dec 02, 2009 | 6.696 | 6.972 | 6.696 | 6.972 | 40,997,624 | +0.22(+3.33%) |
Dec 01, 2009 | 6.753 | 6.811 | 6.728 | 6.747 | 15,945,333 | +0.08(+1.16%) |
Nov 30, 2009 | 6.599 | 6.741 | 6.587 | 6.670 | 13,310,803 | +0.05(+0.78%) |
Nov 27, 2009 | 6.484 | 6.657 | 6.471 | 6.619 | 9,229,161 | -0.11(-1.62%) |
Nov 25, 2009 | 6.741 | 6.753 | 6.696 | 6.728 | 8,992,931 | +0.03(+0.38%) |
Nov 24, 2009 | 6.734 | 6.779 | 6.676 | 6.702 | 13,212,469 | -0.04(-0.67%) |
Nov 23, 2009 | 6.747 | 6.824 | 6.721 | 6.747 | 12,159,980 | +0.08(+1.16%) |
Nov 20, 2009 | 6.587 | 6.683 | 6.587 | 6.670 | 14,281,886 | -0.02(-0.29%) |
Nov 19, 2009 | 6.766 | 6.824 | 6.593 | 6.689 | 47,874,080 | -0.23(-3.34%) |
Nov 18, 2009 | 6.831 | 6.953 | 6.824 | 6.920 | 15,211,206 | +0.06(+0.84%) |
Nov 17, 2009 | 6.831 | 6.895 | 6.760 | 6.863 | 26,658,496 | -0.07(-1.02%) |
Nov 16, 2009 | 6.953 | 7.010 | 6.895 | 6.933 | 35,738,400 | +0.13(+1.98%) |
Nov 13, 2009 | 6.689 | 6.818 | 6.676 | 6.798 | 30,689,640 | +0.09(+1.34%) |
Nov 12, 2009 | 6.651 | 6.753 | 6.638 | 6.709 | 31,179,670 | +0.00(+0.00%) |
Nov 11, 2009 | 6.548 | 6.715 | 6.497 | 6.709 | 54,879,308 | +0.28(+4.29%) |
Nov 10, 2009 | 6.490 | 6.535 | 6.407 | 6.433 | 26,620,556 | +0.04(+0.70%) |
Nov 09, 2009 | 6.298 | 6.400 | 6.259 | 6.388 | 15,556,751 | +0.10(+1.63%) |
Nov 06, 2009 | 6.259 | 6.362 | 6.234 | 6.285 | 23,726,910 | +0.06(+1.03%) |
Nov 05, 2009 | 6.240 | 6.343 | 6.195 | 6.221 | 35,192,868 | +0.01(+0.10%) |
Nov 04, 2009 | 6.137 | 6.278 | 6.137 | 6.214 | 35,117,632 | +0.11(+1.79%) |
Nov 03, 2009 | 6.099 | 6.150 | 6.002 | 6.105 | 30,280,080 | -0.04(-0.73%) |
Nov 02, 2009 | 6.253 | 6.253 | 6.047 | 6.150 | 50,158,940 | +0.03(+0.42%) |
Oct 30, 2009 | 6.304 | 6.323 | 6.028 | 6.124 | 59,143,728 | -0.24(-3.73%) |
Oct 29, 2009 | 6.278 | 6.394 | 6.246 | 6.362 | 23,718,456 | +0.19(+3.01%) |
Oct 28, 2009 | 6.323 | 6.368 | 6.163 | 6.176 | 40,816,612 | -0.16(-2.53%) |
Oct 27, 2009 | 6.477 | 6.503 | 6.259 | 6.336 | 47,807,748 | -0.10(-1.50%) |
Oct 26, 2009 | 6.503 | 6.516 | 6.400 | 6.433 | 57,160,836 | +0.01(+0.10%) |
Oct 23, 2009 | 6.490 | 6.490 | 6.420 | 6.426 | 33,304,026 | -0.11(-1.67%) |
Oct 22, 2009 | 6.497 | 6.599 | 6.439 | 6.535 | 25,043,348 | -0.01(-0.20%) |
Oct 21, 2009 | 6.400 | 6.683 | 6.368 | 6.548 | 62,505,300 | +0.17(+2.72%) |
Oct 20, 2009 | 6.349 | 6.439 | 6.343 | 6.375 | 41,527,944 | +0.00(+0.00%) |
Oct 19, 2009 | 6.388 | 6.426 | 6.339 | 6.375 | 38,259,256 | +0.06(+1.02%) |
Oct 16, 2009 | 6.413 | 6.413 | 6.246 | 6.311 | 43,722,900 | -0.15(-2.29%) |
Oct 15, 2009 | 6.593 | 6.638 | 6.433 | 6.458 | 52,279,084 | -0.19(-2.80%) |
Oct 14, 2009 | 6.728 | 6.728 | 6.580 | 6.644 | 45,829,556 | +0.10(+1.47%) |
Oct 13, 2009 | 6.426 | 6.561 | 6.375 | 6.548 | 50,587,964 | +0.19(+2.93%) |
Oct 12, 2009 | 6.497 | 6.522 | 6.336 | 6.362 | 28,736,996 | -0.09(-1.39%) |
Oct 09, 2009 | 6.400 | 6.497 | 6.400 | 6.452 | 44,822,188 | +0.08(+1.31%) |
Oct 08, 2009 | 6.542 | 6.548 | 6.336 | 6.368 | 93,881,232 | -0.16(-2.46%) |
Oct 07, 2009 | 6.535 | 6.580 | 6.452 | 6.529 | 45,139,496 | -0.13(-1.93%) |
Oct 06, 2009 | 6.702 | 6.786 | 6.638 | 6.657 | 36,615,044 | -0.03(-0.48%) |
Oct 05, 2009 | 6.644 | 6.741 | 6.622 | 6.689 | 18,835,254 | +0.04(+0.68%) |
Oct 02, 2009 | 6.664 | 6.734 | 6.535 | 6.644 | 27,104,456 | -0.13(-1.90%) |