Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.408 | 8.347 | 8.347 | 8.347 | 595,275 | +0.00(+0.04%) |
Dec 30, 2009 | 8.456 | 8.456 | 8.302 | 8.343 | 570,658 | -0.16(-1.89%) |
Dec 29, 2009 | 8.586 | 8.621 | 8.460 | 8.504 | 502,812 | +0.00(+0.04%) |
Dec 28, 2009 | 8.473 | 8.545 | 8.398 | 8.501 | 484,565 | +0.07(+0.81%) |
Dec 24, 2009 | 8.395 | 8.467 | 8.357 | 8.432 | 175,235 | +0.02(+0.28%) |
Dec 23, 2009 | 8.535 | 8.672 | 8.391 | 8.408 | 863,553 | -0.03(-0.41%) |
Dec 22, 2009 | 8.196 | 8.604 | 8.196 | 8.443 | 1,375,178 | +0.26(+3.18%) |
Dec 21, 2009 | 8.066 | 8.210 | 8.008 | 8.182 | 949,923 | +0.24(+3.06%) |
Dec 18, 2009 | 7.939 | 8.063 | 7.867 | 7.939 | 881,656 | +0.03(+0.39%) |
Dec 17, 2009 | 7.885 | 7.926 | 7.731 | 7.909 | 1,238,658 | -0.20(-2.49%) |
Dec 16, 2009 | 7.799 | 8.162 | 7.799 | 8.111 | 2,418,520 | +0.32(+4.13%) |
Dec 15, 2009 | 7.597 | 7.871 | 7.597 | 7.789 | 1,718,133 | +0.13(+1.65%) |
Dec 14, 2009 | 7.542 | 7.669 | 7.539 | 7.662 | 1,678,897 | +0.21(+2.75%) |
Dec 11, 2009 | 7.611 | 7.648 | 7.364 | 7.457 | 2,395,427 | -0.14(-1.85%) |
Dec 10, 2009 | 7.060 | 7.768 | 6.974 | 7.597 | 9,404,463 | +0.74(+10.73%) |
Dec 09, 2009 | 6.782 | 6.936 | 6.710 | 6.861 | 2,041,002 | +0.07(+1.06%) |
Dec 08, 2009 | 6.799 | 6.885 | 6.707 | 6.789 | 1,225,979 | -0.12(-1.73%) |
Dec 07, 2009 | 6.919 | 6.991 | 6.878 | 6.909 | 1,624,343 | -0.01(-0.15%) |
Dec 04, 2009 | 6.933 | 7.066 | 6.868 | 6.919 | 1,759,875 | +0.05(+0.80%) |
Dec 03, 2009 | 6.988 | 7.008 | 6.859 | 6.864 | 1,728,111 | -0.07(-1.04%) |
Dec 02, 2009 | 7.032 | 7.162 | 6.909 | 6.936 | 1,571,554 | +0.03(+0.50%) |
Dec 01, 2009 | 6.727 | 6.950 | 6.703 | 6.902 | 2,056,380 | +0.30(+4.51%) |
Nov 30, 2009 | 6.430 | 6.618 | 6.382 | 6.604 | 1,569,577 | +0.14(+2.23%) |
Nov 27, 2009 | 6.200 | 6.539 | 6.173 | 6.460 | 485,696 | -0.02(-0.37%) |
Nov 25, 2009 | 6.416 | 6.539 | 6.416 | 6.484 | 615,286 | +0.12(+1.83%) |
Nov 24, 2009 | 6.337 | 6.416 | 6.323 | 6.368 | 735,019 | +0.01(+0.22%) |
Nov 23, 2009 | 6.385 | 6.467 | 6.276 | 6.354 | 908,228 | +0.11(+1.70%) |
Nov 20, 2009 | 6.193 | 6.252 | 6.180 | 6.248 | 705,813 | +0.01(+0.11%) |
Nov 19, 2009 | 6.282 | 6.388 | 6.197 | 6.241 | 1,046,625 | -0.10(-1.57%) |
Nov 18, 2009 | 6.351 | 6.416 | 6.310 | 6.341 | 1,389,215 | +0.00(+0.05%) |
Nov 17, 2009 | 6.317 | 6.371 | 6.272 | 6.337 | 819,038 | -0.05(-0.80%) |
Nov 16, 2009 | 6.378 | 6.573 | 6.371 | 6.388 | 1,581,725 | +0.05(+0.76%) |
Nov 13, 2009 | 6.344 | 6.351 | 6.269 | 6.341 | 2,818,585 | +0.04(+0.71%) |
Nov 12, 2009 | 6.464 | 6.498 | 6.255 | 6.296 | 1,588,110 | -0.21(-3.21%) |
Nov 11, 2009 | 6.707 | 6.820 | 6.467 | 6.505 | 1,449,829 | -0.14(-2.06%) |
Nov 10, 2009 | 6.611 | 6.717 | 6.584 | 6.642 | 732,703 | +0.05(+0.73%) |
Nov 09, 2009 | 6.474 | 6.594 | 6.436 | 6.594 | 655,086 | +0.21(+3.27%) |
Nov 06, 2009 | 6.169 | 6.450 | 6.145 | 6.385 | 837,075 | +0.10(+1.58%) |
Nov 05, 2009 | 6.317 | 6.351 | 6.142 | 6.286 | 1,861,712 | +0.10(+1.55%) |
Nov 04, 2009 | 6.241 | 6.320 | 6.094 | 6.190 | 1,731,403 | +0.01(+0.17%) |
Nov 03, 2009 | 6.118 | 6.214 | 6.036 | 6.180 | 1,238,565 | +0.04(+0.73%) |
Nov 02, 2009 | 6.074 | 6.252 | 6.070 | 6.135 | 2,401,652 | +0.07(+1.07%) |
Oct 30, 2009 | 5.906 | 6.231 | 5.906 | 6.070 | 2,497,358 | +0.07(+1.20%) |
Oct 29, 2009 | 5.752 | 6.080 | 5.728 | 5.998 | 2,135,261 | +0.32(+5.61%) |
Oct 28, 2009 | 5.984 | 6.026 | 5.659 | 5.680 | 3,121,062 | -0.40(-6.64%) |
Oct 27, 2009 | 6.426 | 6.426 | 6.074 | 6.084 | 2,533,974 | -0.34(-5.23%) |
Oct 26, 2009 | 6.611 | 6.659 | 6.368 | 6.419 | 1,237,160 | -0.17(-2.60%) |
Oct 23, 2009 | 6.645 | 6.649 | 6.563 | 6.590 | 1,510,207 | -0.08(-1.18%) |
Oct 22, 2009 | 6.505 | 6.683 | 6.409 | 6.669 | 732,615 | +0.18(+2.74%) |
Oct 21, 2009 | 6.464 | 6.679 | 6.440 | 6.491 | 1,303,727 | -0.01(-0.11%) |
Oct 20, 2009 | 6.392 | 6.522 | 6.378 | 6.498 | 2,272,934 | -0.16(-2.47%) |
Oct 19, 2009 | 6.697 | 6.792 | 6.625 | 6.662 | 711,237 | -0.01(-0.15%) |
Oct 16, 2009 | 6.642 | 6.673 | 6.495 | 6.673 | 1,488,934 | -0.03(-0.46%) |
Oct 15, 2009 | 6.813 | 6.858 | 6.666 | 6.703 | 1,512,550 | -0.12(-1.76%) |
Oct 14, 2009 | 6.816 | 6.871 | 6.758 | 6.823 | 1,108,165 | +0.08(+1.22%) |
Oct 13, 2009 | 6.871 | 6.926 | 6.714 | 6.741 | 1,339,479 | -0.10(-1.40%) |
Oct 12, 2009 | 6.861 | 6.964 | 6.748 | 6.837 | 674,122 | -0.01(-0.20%) |
Oct 09, 2009 | 6.751 | 6.947 | 6.649 | 6.851 | 1,452,321 | +0.15(+2.30%) |
Oct 08, 2009 | 6.594 | 6.745 | 6.594 | 6.697 | 693,029 | +0.10(+1.56%) |
Oct 07, 2009 | 6.515 | 6.642 | 6.484 | 6.594 | 597,878 | +0.08(+1.16%) |
Oct 06, 2009 | 6.512 | 6.645 | 6.471 | 6.519 | 1,764,426 | +0.09(+1.33%) |
Oct 05, 2009 | 6.365 | 6.467 | 6.306 | 6.433 | 811,079 | +0.08(+1.29%) |
Oct 02, 2009 | 6.310 | 6.440 | 6.207 | 6.351 | 1,047,641 | -0.03(-0.48%) |