Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.487 | 6.527 | 6.527 | 6.527 | 17,852,086 | +0.06(+0.88%) |
Dec 30, 2009 | 6.381 | 6.473 | 6.367 | 6.470 | 15,571,421 | +0.09(+1.48%) |
Dec 29, 2009 | 6.361 | 6.447 | 6.347 | 6.375 | 23,056,682 | +0.06(+1.00%) |
Dec 28, 2009 | 6.350 | 6.375 | 6.281 | 6.313 | 19,881,718 | +0.06(+1.01%) |
Dec 24, 2009 | 6.264 | 6.313 | 6.180 | 6.250 | 7,816,708 | +0.01(+0.18%) |
Dec 23, 2009 | 6.207 | 6.644 | 6.024 | 6.238 | 36,208,096 | +0.04(+0.60%) |
Dec 22, 2009 | 6.264 | 6.275 | 6.164 | 6.201 | 32,418,772 | +0.02(+0.32%) |
Dec 21, 2009 | 6.341 | 6.348 | 5.892 | 6.181 | 41,584,736 | +0.02(+0.28%) |
Dec 18, 2009 | 6.184 | 6.270 | 6.130 | 6.164 | 41,174,696 | -0.03(-0.42%) |
Dec 17, 2009 | 6.438 | 6.438 | 6.135 | 6.190 | 68,059,760 | -0.47(-7.04%) |
Dec 16, 2009 | 6.630 | 6.670 | 6.504 | 6.658 | 24,360,082 | +0.06(+0.91%) |
Dec 15, 2009 | 6.561 | 6.693 | 6.524 | 6.598 | 32,119,456 | +0.07(+1.05%) |
Dec 14, 2009 | 6.693 | 6.701 | 6.490 | 6.530 | 36,912,040 | -0.07(-1.04%) |
Dec 11, 2009 | 6.644 | 6.644 | 6.567 | 6.598 | 29,976,858 | -0.04(-0.56%) |
Dec 10, 2009 | 6.610 | 6.667 | 6.550 | 6.635 | 20,270,000 | +0.03(+0.39%) |
Dec 09, 2009 | 6.493 | 6.615 | 6.451 | 6.610 | 30,606,100 | +0.05(+0.83%) |
Dec 08, 2009 | 6.590 | 6.621 | 6.467 | 6.555 | 41,295,168 | -0.11(-1.71%) |
Dec 07, 2009 | 6.655 | 6.804 | 6.604 | 6.670 | 30,961,164 | +0.01(+0.21%) |
Dec 04, 2009 | 6.818 | 6.844 | 6.547 | 6.655 | 34,542,424 | +0.00(+0.04%) |
Dec 03, 2009 | 6.818 | 6.841 | 6.621 | 6.653 | 39,540,004 | -0.11(-1.65%) |
Dec 02, 2009 | 6.661 | 6.813 | 6.627 | 6.764 | 47,416,536 | +0.09(+1.41%) |
Dec 01, 2009 | 6.501 | 6.704 | 6.461 | 6.670 | 62,749,476 | +0.31(+4.90%) |
Nov 30, 2009 | 6.321 | 6.395 | 6.224 | 6.358 | 44,641,256 | +0.09(+1.37%) |
Nov 27, 2009 | 6.135 | 6.341 | 6.115 | 6.273 | 37,446,612 | -0.23(-3.47%) |
Nov 25, 2009 | 6.398 | 6.564 | 6.355 | 6.498 | 37,102,808 | +0.15(+2.29%) |
Nov 24, 2009 | 6.304 | 6.375 | 6.198 | 6.353 | 22,372,864 | +0.02(+0.36%) |
Nov 23, 2009 | 6.330 | 6.427 | 6.275 | 6.330 | 29,800,882 | +0.12(+1.98%) |
Nov 20, 2009 | 6.227 | 6.273 | 6.007 | 6.207 | 28,506,748 | -0.04(-0.64%) |
Nov 19, 2009 | 6.330 | 6.341 | 6.124 | 6.247 | 43,096,940 | -0.17(-2.58%) |
Nov 18, 2009 | 6.433 | 6.498 | 6.321 | 6.413 | 30,476,724 | -0.09(-1.32%) |
Nov 17, 2009 | 6.410 | 6.501 | 6.284 | 6.498 | 33,523,750 | +0.05(+0.75%) |
Nov 16, 2009 | 6.407 | 6.518 | 6.378 | 6.450 | 40,871,668 | +0.06(+0.98%) |
Nov 13, 2009 | 6.155 | 6.410 | 6.135 | 6.387 | 46,528,548 | +0.23(+3.66%) |
Nov 12, 2009 | 6.318 | 6.395 | 6.113 | 6.161 | 43,113,012 | -0.18(-2.84%) |
Nov 11, 2009 | 6.415 | 6.458 | 6.261 | 6.341 | 29,859,800 | -0.05(-0.80%) |
Nov 10, 2009 | 6.253 | 6.401 | 6.218 | 6.393 | 40,096,748 | -0.01(-0.09%) |
Nov 09, 2009 | 6.213 | 6.418 | 6.210 | 6.398 | 43,228,508 | +0.23(+3.75%) |
Nov 06, 2009 | 6.053 | 6.175 | 6.027 | 6.167 | 36,629,552 | +0.07(+1.22%) |
Nov 05, 2009 | 5.958 | 6.184 | 5.955 | 6.093 | 44,993,328 | +0.11(+1.81%) |
Nov 04, 2009 | 5.872 | 6.084 | 5.852 | 5.984 | 61,603,988 | +0.16(+2.75%) |
Nov 03, 2009 | 5.547 | 5.867 | 5.512 | 5.824 | 51,734,320 | +0.23(+4.14%) |
Nov 02, 2009 | 5.544 | 5.658 | 5.458 | 5.592 | 37,968,268 | +0.12(+2.25%) |
Oct 30, 2009 | 5.875 | 5.904 | 5.401 | 5.470 | 78,070,200 | -0.33(-5.62%) |
Oct 29, 2009 | 5.504 | 5.847 | 5.504 | 5.795 | 60,626,796 | +0.41(+7.53%) |
Oct 28, 2009 | 5.784 | 5.867 | 5.372 | 5.390 | 82,805,304 | -0.47(-8.00%) |
Oct 27, 2009 | 5.967 | 5.978 | 5.804 | 5.858 | 31,508,426 | -0.13(-2.15%) |
Oct 26, 2009 | 6.072 | 6.247 | 5.910 | 5.987 | 40,080,812 | -0.09(-1.50%) |
Oct 23, 2009 | 6.153 | 6.178 | 6.050 | 6.078 | 49,694,812 | -0.06(-1.02%) |
Oct 22, 2009 | 5.998 | 6.184 | 5.895 | 6.141 | 31,035,334 | +0.18(+3.02%) |
Oct 21, 2009 | 5.990 | 6.130 | 5.938 | 5.961 | 54,611,744 | -0.01(-0.10%) |
Oct 20, 2009 | 5.847 | 6.001 | 5.832 | 5.967 | 92,663,704 | -0.20(-3.29%) |
Oct 19, 2009 | 6.090 | 6.178 | 6.044 | 6.170 | 43,887,416 | +0.07(+1.17%) |
Oct 16, 2009 | 6.055 | 6.130 | 5.984 | 6.098 | 47,819,068 | -0.08(-1.34%) |
Oct 15, 2009 | 6.147 | 6.187 | 6.084 | 6.181 | 42,143,800 | -0.05(-0.87%) |
Oct 14, 2009 | 6.107 | 6.238 | 6.087 | 6.235 | 31,630,420 | +0.25(+4.10%) |
Oct 13, 2009 | 5.952 | 5.992 | 5.890 | 5.990 | 23,053,046 | -0.01(-0.10%) |
Oct 12, 2009 | 5.978 | 6.030 | 5.907 | 5.995 | 15,957,255 | +0.07(+1.11%) |
Oct 09, 2009 | 5.901 | 5.930 | 5.850 | 5.930 | 31,151,898 | +0.08(+1.42%) |
Oct 08, 2009 | 5.764 | 5.910 | 5.724 | 5.847 | 49,686,180 | +0.11(+1.99%) |
Oct 07, 2009 | 5.812 | 5.901 | 5.612 | 5.732 | 61,705,324 | -0.15(-2.48%) |
Oct 06, 2009 | 6.024 | 6.093 | 5.790 | 5.878 | 54,981,856 | -0.07(-1.20%) |
Oct 05, 2009 | 5.810 | 5.958 | 5.778 | 5.950 | 37,809,688 | +0.19(+3.22%) |
Oct 02, 2009 | 5.667 | 5.818 | 5.632 | 5.764 | 46,990,180 | +0.04(+0.75%) |