Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.293 | 7.256 | 7.256 | 7.256 | 1,320,958 | -0.10(-1.39%) |
Dec 30, 2009 | 7.363 | 7.422 | 7.345 | 7.358 | 607,605 | -0.04(-0.50%) |
Dec 29, 2009 | 7.525 | 7.527 | 7.365 | 7.395 | 688,273 | -0.12(-1.62%) |
Dec 28, 2009 | 7.445 | 7.529 | 7.437 | 7.517 | 872,322 | +0.13(+1.77%) |
Dec 24, 2009 | 7.360 | 7.412 | 7.319 | 7.386 | 706,975 | +0.11(+1.52%) |
Dec 23, 2009 | 7.361 | 7.361 | 7.249 | 7.276 | 754,482 | -0.02(-0.28%) |
Dec 22, 2009 | 7.358 | 7.396 | 7.246 | 7.296 | 1,240,165 | +0.07(+0.97%) |
Dec 21, 2009 | 6.918 | 7.234 | 6.903 | 7.226 | 762,593 | +0.33(+4.78%) |
Dec 18, 2009 | 7.012 | 7.110 | 6.794 | 6.896 | 1,515,564 | -0.12(-1.69%) |
Dec 17, 2009 | 7.027 | 7.035 | 6.943 | 7.015 | 458,354 | -0.02(-0.29%) |
Dec 16, 2009 | 7.095 | 7.110 | 6.945 | 7.035 | 381,792 | -0.04(-0.57%) |
Dec 15, 2009 | 7.059 | 7.094 | 6.970 | 7.075 | 640,969 | +0.07(+0.93%) |
Dec 14, 2009 | 6.921 | 7.095 | 6.657 | 7.010 | 1,337,294 | +0.35(+5.30%) |
Dec 11, 2009 | 6.548 | 6.659 | 6.508 | 6.657 | 516,841 | +0.11(+1.71%) |
Dec 10, 2009 | 6.495 | 6.548 | 6.493 | 6.545 | 844,271 | +0.03(+0.46%) |
Dec 09, 2009 | 6.572 | 6.572 | 6.458 | 6.515 | 257,001 | +0.03(+0.49%) |
Dec 08, 2009 | 6.475 | 6.538 | 6.444 | 6.483 | 322,451 | -0.03(-0.46%) |
Dec 07, 2009 | 6.508 | 6.557 | 6.471 | 6.513 | 342,953 | +0.04(+0.65%) |
Dec 04, 2009 | 6.538 | 6.575 | 6.399 | 6.471 | 224,389 | -0.02(-0.31%) |
Dec 03, 2009 | 6.525 | 6.526 | 6.483 | 6.491 | 370,155 | -0.04(-0.61%) |
Dec 02, 2009 | 6.570 | 6.587 | 6.501 | 6.532 | 226,356 | -0.01(-0.08%) |
Dec 01, 2009 | 6.592 | 6.605 | 6.515 | 6.537 | 327,956 | +0.00(+0.00%) |
Nov 30, 2009 | 6.573 | 6.608 | 6.510 | 6.537 | 438,934 | -0.04(-0.56%) |
Nov 27, 2009 | 6.568 | 6.611 | 6.512 | 6.573 | 150,039 | -0.03(-0.51%) |
Nov 25, 2009 | 6.558 | 6.632 | 6.504 | 6.607 | 286,038 | +0.11(+1.67%) |
Nov 24, 2009 | 6.558 | 6.558 | 6.491 | 6.498 | 166,584 | -0.00(-0.03%) |
Nov 23, 2009 | 6.608 | 6.649 | 6.486 | 6.500 | 377,991 | -0.02(-0.26%) |
Nov 20, 2009 | 6.421 | 6.573 | 6.399 | 6.516 | 355,911 | +0.01(+0.21%) |
Nov 19, 2009 | 6.491 | 6.550 | 6.399 | 6.503 | 309,941 | -0.06(-0.97%) |
Nov 18, 2009 | 6.600 | 6.615 | 6.503 | 6.567 | 257,933 | -0.04(-0.61%) |
Nov 17, 2009 | 6.550 | 6.608 | 6.495 | 6.607 | 416,891 | +0.12(+1.88%) |
Nov 16, 2009 | 6.498 | 6.550 | 6.441 | 6.485 | 465,969 | +0.05(+0.70%) |
Nov 13, 2009 | 6.475 | 6.523 | 6.383 | 6.439 | 400,621 | +0.02(+0.23%) |
Nov 12, 2009 | 6.441 | 6.479 | 6.378 | 6.424 | 358,721 | +0.00(+0.03%) |
Nov 11, 2009 | 6.441 | 6.441 | 6.368 | 6.423 | 215,322 | +0.03(+0.39%) |
Nov 10, 2009 | 6.359 | 6.476 | 6.359 | 6.398 | 241,155 | -0.01(-0.18%) |
Nov 09, 2009 | 6.438 | 6.503 | 6.362 | 6.409 | 440,453 | +0.07(+1.03%) |
Nov 06, 2009 | 6.334 | 6.379 | 6.297 | 6.344 | 205,842 | +0.03(+0.40%) |
Nov 05, 2009 | 6.334 | 6.398 | 6.309 | 6.319 | 408,373 | +0.03(+0.48%) |
Nov 04, 2009 | 6.376 | 6.381 | 6.277 | 6.289 | 348,488 | -0.04(-0.58%) |
Nov 03, 2009 | 6.211 | 6.342 | 6.211 | 6.326 | 640,577 | +0.07(+1.19%) |
Nov 02, 2009 | 6.205 | 6.365 | 6.137 | 6.251 | 351,465 | +0.05(+0.75%) |
Oct 30, 2009 | 6.332 | 6.394 | 6.152 | 6.205 | 456,990 | -0.10(-1.52%) |
Oct 29, 2009 | 6.334 | 6.336 | 6.127 | 6.301 | 468,165 | +0.25(+4.16%) |
Oct 28, 2009 | 6.170 | 6.213 | 5.999 | 6.049 | 650,158 | -0.23(-3.59%) |
Oct 27, 2009 | 6.264 | 6.326 | 6.193 | 6.274 | 381,494 | -0.02(-0.37%) |
Oct 26, 2009 | 6.336 | 6.510 | 6.259 | 6.298 | 565,154 | -0.11(-1.77%) |
Oct 23, 2009 | 6.434 | 6.589 | 6.361 | 6.411 | 384,144 | -0.09(-1.36%) |
Oct 22, 2009 | 6.476 | 6.515 | 6.422 | 6.500 | 376,622 | +0.02(+0.26%) |
Oct 21, 2009 | 6.496 | 6.595 | 6.458 | 6.483 | 436,270 | -0.01(-0.10%) |
Oct 20, 2009 | 6.451 | 6.511 | 6.443 | 6.490 | 543,275 | -0.03(-0.48%) |
Oct 19, 2009 | 6.460 | 6.526 | 6.383 | 6.521 | 827,014 | +0.09(+1.34%) |
Oct 16, 2009 | 6.385 | 6.452 | 6.332 | 6.435 | 419,583 | +0.02(+0.39%) |
Oct 15, 2009 | 6.331 | 6.446 | 6.331 | 6.410 | 345,633 | +0.05(+0.73%) |
Oct 14, 2009 | 6.397 | 6.410 | 6.356 | 6.364 | 377,057 | +0.01(+0.13%) |
Oct 13, 2009 | 6.331 | 6.409 | 6.289 | 6.356 | 422,880 | +0.06(+1.00%) |
Oct 12, 2009 | 6.346 | 6.409 | 6.256 | 6.293 | 584,346 | +0.07(+1.14%) |
Oct 09, 2009 | 6.205 | 6.375 | 6.152 | 6.221 | 392,005 | +0.01(+0.16%) |
Oct 08, 2009 | 6.097 | 6.253 | 6.082 | 6.211 | 501,412 | +0.13(+2.12%) |
Oct 07, 2009 | 6.077 | 6.095 | 5.964 | 6.082 | 264,154 | +0.06(+0.93%) |
Oct 06, 2009 | 5.946 | 6.077 | 5.905 | 6.026 | 427,528 | +0.14(+2.45%) |
Oct 05, 2009 | 5.812 | 5.908 | 5.740 | 5.882 | 509,937 | +0.12(+2.13%) |
Oct 02, 2009 | 5.797 | 5.816 | 5.643 | 5.759 | 541,548 | -0.10(-1.70%) |