Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.648 | 7.509 | 7.509 | 7.509 | 4,203,109 | -0.11(-1.40%) |
Dec 30, 2009 | 7.582 | 7.675 | 7.522 | 7.615 | 2,220,027 | -0.04(-0.52%) |
Dec 29, 2009 | 7.702 | 7.708 | 7.562 | 7.655 | 2,476,024 | +0.01(+0.17%) |
Dec 28, 2009 | 7.642 | 7.695 | 7.602 | 7.642 | 5,439,821 | +0.03(+0.35%) |
Dec 24, 2009 | 7.589 | 7.655 | 7.349 | 7.615 | 1,112,395 | +0.05(+0.62%) |
Dec 23, 2009 | 7.529 | 7.569 | 7.482 | 7.569 | 2,138,648 | +0.10(+1.34%) |
Dec 22, 2009 | 7.416 | 7.495 | 7.349 | 7.469 | 4,541,296 | +0.08(+1.08%) |
Dec 21, 2009 | 7.316 | 7.449 | 7.263 | 7.389 | 5,912,764 | +0.13(+1.74%) |
Dec 18, 2009 | 7.329 | 7.382 | 7.156 | 7.263 | 5,309,600 | -0.06(-0.82%) |
Dec 17, 2009 | 7.150 | 7.382 | 7.123 | 7.323 | 9,600,973 | +0.10(+1.38%) |
Dec 16, 2009 | 7.183 | 7.243 | 7.137 | 7.223 | 9,278,056 | +0.14(+1.97%) |
Dec 15, 2009 | 7.136 | 7.183 | 7.043 | 7.083 | 5,276,715 | -0.07(-0.93%) |
Dec 14, 2009 | 7.143 | 7.156 | 7.110 | 7.150 | 6,632,744 | +0.10(+1.42%) |
Dec 11, 2009 | 7.003 | 7.083 | 6.917 | 7.050 | 4,537,003 | +0.07(+0.95%) |
Dec 10, 2009 | 7.263 | 7.309 | 6.897 | 6.983 | 6,452,406 | -0.23(-3.23%) |
Dec 09, 2009 | 7.196 | 7.376 | 7.103 | 7.216 | 6,189,184 | +0.07(+1.02%) |
Dec 08, 2009 | 7.090 | 7.196 | 7.056 | 7.143 | 5,361,828 | -0.03(-0.37%) |
Dec 07, 2009 | 7.156 | 7.316 | 7.076 | 7.170 | 11,206,777 | +0.13(+1.79%) |
Dec 04, 2009 | 6.930 | 7.236 | 6.900 | 7.043 | 9,832,315 | +0.22(+3.22%) |
Dec 03, 2009 | 6.618 | 7.223 | 6.611 | 6.824 | 15,342,148 | +0.23(+3.43%) |
Dec 02, 2009 | 6.465 | 6.618 | 6.428 | 6.598 | 5,691,705 | +0.17(+2.69%) |
Dec 01, 2009 | 6.332 | 6.498 | 6.238 | 6.425 | 7,966,747 | +0.09(+1.47%) |
Nov 30, 2009 | 6.139 | 6.338 | 6.072 | 6.332 | 8,881,965 | +0.21(+3.37%) |
Nov 27, 2009 | 5.886 | 6.172 | 5.706 | 6.125 | 3,091,267 | -0.01(-0.11%) |
Nov 25, 2009 | 6.059 | 6.152 | 5.992 | 6.132 | 3,738,791 | +0.13(+2.22%) |
Nov 24, 2009 | 5.986 | 6.075 | 5.786 | 5.999 | 5,734,207 | +0.06(+1.01%) |
Nov 23, 2009 | 5.939 | 6.052 | 5.873 | 5.939 | 6,290,010 | +0.11(+1.82%) |
Nov 20, 2009 | 5.753 | 5.859 | 5.720 | 5.833 | 3,207,815 | -0.03(-0.57%) |
Nov 19, 2009 | 5.893 | 5.893 | 5.713 | 5.866 | 3,901,564 | -0.03(-0.45%) |
Nov 18, 2009 | 5.846 | 5.919 | 5.740 | 5.893 | 4,161,472 | +0.03(+0.57%) |
Nov 17, 2009 | 5.760 | 5.886 | 5.720 | 5.859 | 5,231,179 | +0.09(+1.61%) |
Nov 16, 2009 | 5.640 | 5.859 | 5.527 | 5.766 | 7,971,057 | +0.25(+4.46%) |
Nov 13, 2009 | 5.733 | 5.746 | 5.454 | 5.520 | 6,770,004 | -0.19(-3.38%) |
Nov 12, 2009 | 5.647 | 5.813 | 5.540 | 5.713 | 6,279,766 | +0.09(+1.66%) |
Nov 11, 2009 | 5.600 | 5.653 | 5.527 | 5.620 | 4,806,598 | +0.04(+0.72%) |
Nov 10, 2009 | 5.553 | 5.613 | 5.400 | 5.580 | 7,438,493 | +0.03(+0.48%) |
Nov 09, 2009 | 5.540 | 5.633 | 5.487 | 5.553 | 7,195,507 | +0.09(+1.71%) |
Nov 06, 2009 | 5.361 | 5.547 | 5.321 | 5.460 | 7,890,307 | +0.15(+2.91%) |
Nov 05, 2009 | 5.374 | 5.447 | 5.274 | 5.306 | 10,280,722 | -0.03(-0.53%) |
Nov 04, 2009 | 5.627 | 5.633 | 5.141 | 5.334 | 14,192,789 | -0.11(-2.08%) |
Nov 03, 2009 | 5.321 | 5.460 | 5.168 | 5.447 | 5,898,259 | +0.14(+2.63%) |
Nov 02, 2009 | 5.380 | 5.547 | 5.154 | 5.307 | 5,338,860 | +0.02(+0.38%) |
Oct 30, 2009 | 5.793 | 5.819 | 5.274 | 5.287 | 7,370,818 | -0.47(-8.20%) |
Oct 29, 2009 | 5.228 | 5.760 | 5.228 | 5.760 | 7,289,778 | +0.61(+11.74%) |
Oct 28, 2009 | 5.480 | 5.480 | 5.108 | 5.154 | 8,540,971 | -0.36(-6.51%) |
Oct 27, 2009 | 5.553 | 5.680 | 5.420 | 5.514 | 4,839,370 | +0.01(+0.24%) |
Oct 26, 2009 | 5.780 | 5.979 | 5.494 | 5.500 | 5,417,126 | -0.23(-3.95%) |
Oct 23, 2009 | 5.799 | 5.826 | 5.686 | 5.726 | 4,139,825 | -0.26(-4.33%) |
Oct 22, 2009 | 5.952 | 6.046 | 5.743 | 5.986 | 5,162,019 | +0.12(+2.04%) |
Oct 21, 2009 | 6.139 | 6.139 | 5.846 | 5.866 | 7,359,836 | -0.26(-4.23%) |
Oct 20, 2009 | 6.099 | 6.159 | 6.085 | 6.125 | 5,327,514 | -0.03(-0.54%) |
Oct 19, 2009 | 6.052 | 6.185 | 5.952 | 6.159 | 4,033,419 | +0.17(+2.77%) |
Oct 16, 2009 | 6.185 | 6.192 | 5.992 | 5.992 | 3,770,303 | -0.20(-3.22%) |
Oct 15, 2009 | 6.332 | 6.378 | 6.119 | 6.192 | 6,596,910 | -0.19(-3.02%) |
Oct 14, 2009 | 6.391 | 6.478 | 6.351 | 6.385 | 5,313,699 | +0.10(+1.59%) |
Oct 13, 2009 | 6.471 | 6.471 | 6.252 | 6.285 | 4,224,795 | -0.14(-2.17%) |
Oct 12, 2009 | 6.318 | 6.504 | 6.192 | 6.425 | 5,270,624 | +0.24(+3.87%) |
Oct 09, 2009 | 6.172 | 6.252 | 6.119 | 6.185 | 2,618,527 | -0.02(-0.32%) |
Oct 08, 2009 | 6.032 | 6.232 | 5.959 | 6.205 | 6,651,090 | +0.35(+5.90%) |
Oct 07, 2009 | 5.773 | 5.899 | 5.746 | 5.859 | 6,441,446 | +0.14(+2.44%) |
Oct 06, 2009 | 5.972 | 6.052 | 5.693 | 5.720 | 8,686,414 | -0.13(-2.16%) |
Oct 05, 2009 | 5.760 | 5.933 | 5.733 | 5.846 | 8,712,624 | +0.20(+3.53%) |
Oct 02, 2009 | 5.573 | 5.723 | 5.420 | 5.647 | 6,360,674 | -0.05(-0.93%) |