Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.572 | 6.539 | 6.539 | 6.539 | 1,465,871 | -0.09(-1.39%) |
Dec 30, 2009 | 6.635 | 6.688 | 6.619 | 6.631 | 674,261 | -0.03(-0.50%) |
Dec 29, 2009 | 6.781 | 6.783 | 6.637 | 6.664 | 763,779 | -0.11(-1.62%) |
Dec 28, 2009 | 6.709 | 6.784 | 6.701 | 6.774 | 968,019 | +0.12(+1.77%) |
Dec 24, 2009 | 6.632 | 6.680 | 6.596 | 6.656 | 784,533 | +0.10(+1.52%) |
Dec 23, 2009 | 6.634 | 6.634 | 6.533 | 6.557 | 837,251 | -0.02(-0.28%) |
Dec 22, 2009 | 6.631 | 6.665 | 6.530 | 6.575 | 1,376,215 | +0.06(+0.97%) |
Dec 21, 2009 | 6.234 | 6.519 | 6.221 | 6.511 | 846,252 | +0.30(+4.78%) |
Dec 18, 2009 | 6.319 | 6.407 | 6.123 | 6.214 | 1,681,826 | -0.11(-1.69%) |
Dec 17, 2009 | 6.332 | 6.340 | 6.257 | 6.322 | 508,637 | -0.02(-0.29%) |
Dec 16, 2009 | 6.394 | 6.407 | 6.258 | 6.340 | 423,676 | -0.04(-0.57%) |
Dec 15, 2009 | 6.361 | 6.392 | 6.281 | 6.376 | 711,286 | +0.06(+0.93%) |
Dec 14, 2009 | 6.237 | 6.394 | 5.999 | 6.317 | 1,483,999 | +0.32(+5.30%) |
Dec 11, 2009 | 5.901 | 6.000 | 5.865 | 5.999 | 573,540 | +0.10(+1.71%) |
Dec 10, 2009 | 5.853 | 5.901 | 5.851 | 5.898 | 936,891 | +0.03(+0.46%) |
Dec 09, 2009 | 5.922 | 5.922 | 5.819 | 5.871 | 285,195 | +0.03(+0.49%) |
Dec 08, 2009 | 5.835 | 5.892 | 5.807 | 5.842 | 357,825 | -0.03(-0.46%) |
Dec 07, 2009 | 5.865 | 5.908 | 5.832 | 5.869 | 380,576 | +0.04(+0.65%) |
Dec 04, 2009 | 5.892 | 5.925 | 5.767 | 5.832 | 249,005 | -0.02(-0.31%) |
Dec 03, 2009 | 5.880 | 5.881 | 5.842 | 5.850 | 410,762 | -0.04(-0.61%) |
Dec 02, 2009 | 5.920 | 5.936 | 5.859 | 5.886 | 251,188 | -0.00(-0.08%) |
Dec 01, 2009 | 5.940 | 5.952 | 5.871 | 5.890 | 363,934 | +0.00(+0.00%) |
Nov 30, 2009 | 5.923 | 5.955 | 5.866 | 5.890 | 487,087 | -0.03(-0.56%) |
Nov 27, 2009 | 5.919 | 5.958 | 5.868 | 5.923 | 166,499 | -0.03(-0.51%) |
Nov 25, 2009 | 5.910 | 5.976 | 5.861 | 5.954 | 317,417 | +0.10(+1.67%) |
Nov 24, 2009 | 5.910 | 5.910 | 5.850 | 5.856 | 184,859 | -0.00(-0.03%) |
Nov 23, 2009 | 5.955 | 5.991 | 5.845 | 5.857 | 419,458 | -0.02(-0.26%) |
Nov 20, 2009 | 5.786 | 5.923 | 5.767 | 5.872 | 394,956 | +0.01(+0.21%) |
Nov 19, 2009 | 5.850 | 5.902 | 5.767 | 5.860 | 343,942 | -0.06(-0.97%) |
Nov 18, 2009 | 5.948 | 5.961 | 5.860 | 5.917 | 286,229 | -0.04(-0.61%) |
Nov 17, 2009 | 5.902 | 5.955 | 5.853 | 5.954 | 462,625 | +0.11(+1.88%) |
Nov 16, 2009 | 5.856 | 5.902 | 5.804 | 5.844 | 517,087 | +0.04(+0.70%) |
Nov 13, 2009 | 5.835 | 5.878 | 5.752 | 5.803 | 444,570 | +0.01(+0.23%) |
Nov 12, 2009 | 5.804 | 5.839 | 5.747 | 5.789 | 398,073 | +0.00(+0.03%) |
Nov 11, 2009 | 5.804 | 5.804 | 5.738 | 5.788 | 238,943 | +0.02(+0.39%) |
Nov 10, 2009 | 5.731 | 5.836 | 5.731 | 5.765 | 267,611 | -0.01(-0.18%) |
Nov 09, 2009 | 5.801 | 5.860 | 5.733 | 5.776 | 488,772 | +0.06(+1.03%) |
Nov 06, 2009 | 5.708 | 5.749 | 5.675 | 5.717 | 228,423 | +0.02(+0.40%) |
Nov 05, 2009 | 5.708 | 5.765 | 5.685 | 5.694 | 453,173 | +0.03(+0.48%) |
Nov 04, 2009 | 5.746 | 5.750 | 5.656 | 5.667 | 386,718 | -0.09(-1.57%) |
Nov 03, 2009 | 5.654 | 5.773 | 5.654 | 5.758 | 703,777 | +0.07(+1.19%) |
Nov 02, 2009 | 5.648 | 5.793 | 5.586 | 5.690 | 386,141 | +0.04(+0.75%) |
Oct 30, 2009 | 5.764 | 5.819 | 5.599 | 5.648 | 502,077 | -0.09(-1.52%) |
Oct 29, 2009 | 5.765 | 5.767 | 5.577 | 5.735 | 514,355 | +0.23(+4.16%) |
Oct 28, 2009 | 5.616 | 5.655 | 5.461 | 5.506 | 714,304 | -0.21(-3.59%) |
Oct 27, 2009 | 5.702 | 5.758 | 5.637 | 5.711 | 419,133 | -0.02(-0.37%) |
Oct 26, 2009 | 5.767 | 5.925 | 5.697 | 5.732 | 620,912 | -0.10(-1.77%) |
Oct 23, 2009 | 5.857 | 5.997 | 5.789 | 5.835 | 422,045 | -0.08(-1.36%) |
Oct 22, 2009 | 5.895 | 5.930 | 5.845 | 5.916 | 413,780 | +0.02(+0.26%) |
Oct 21, 2009 | 5.913 | 6.003 | 5.878 | 5.901 | 479,313 | -0.01(-0.10%) |
Oct 20, 2009 | 5.871 | 5.927 | 5.865 | 5.907 | 596,875 | -0.03(-0.48%) |
Oct 19, 2009 | 5.880 | 5.940 | 5.810 | 5.936 | 908,608 | +0.08(+1.34%) |
Oct 16, 2009 | 5.812 | 5.872 | 5.764 | 5.857 | 460,980 | +0.02(+0.39%) |
Oct 15, 2009 | 5.762 | 5.868 | 5.762 | 5.835 | 379,733 | +0.04(+0.73%) |
Oct 14, 2009 | 5.822 | 5.835 | 5.785 | 5.792 | 414,258 | +0.01(+0.13%) |
Oct 13, 2009 | 5.762 | 5.833 | 5.724 | 5.785 | 464,601 | +0.06(+1.00%) |
Oct 12, 2009 | 5.776 | 5.833 | 5.694 | 5.728 | 641,998 | +0.06(+1.14%) |
Oct 09, 2009 | 5.648 | 5.802 | 5.599 | 5.663 | 430,681 | +0.01(+0.16%) |
Oct 08, 2009 | 5.550 | 5.691 | 5.536 | 5.654 | 550,882 | +0.12(+2.12%) |
Oct 07, 2009 | 5.532 | 5.548 | 5.429 | 5.536 | 290,216 | +0.05(+0.93%) |
Oct 06, 2009 | 5.412 | 5.532 | 5.375 | 5.485 | 469,709 | +0.13(+2.45%) |
Oct 05, 2009 | 5.290 | 5.378 | 5.224 | 5.354 | 560,248 | +0.11(+2.13%) |
Oct 02, 2009 | 5.277 | 5.293 | 5.137 | 5.242 | 594,978 | -0.09(-1.70%) |