Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.066 | 6.862 | 6.862 | 6.862 | 206,273 | -0.22(-3.12%) |
Dec 30, 2009 | 7.124 | 7.140 | 6.960 | 7.083 | 293,230 | -0.04(-0.57%) |
Dec 29, 2009 | 6.976 | 7.124 | 6.944 | 7.124 | 346,524 | +0.13(+1.87%) |
Dec 28, 2009 | 7.107 | 7.116 | 6.894 | 6.993 | 283,562 | -0.04(-0.58%) |
Dec 24, 2009 | 6.985 | 7.107 | 6.985 | 7.034 | 176,343 | +0.08(+1.18%) |
Dec 23, 2009 | 6.747 | 6.993 | 6.690 | 6.952 | 897,821 | +0.30(+4.56%) |
Dec 22, 2009 | 6.608 | 6.698 | 6.575 | 6.649 | 375,115 | +0.03(+0.50%) |
Dec 21, 2009 | 6.346 | 6.632 | 6.329 | 6.616 | 479,370 | +0.29(+4.53%) |
Dec 18, 2009 | 6.338 | 6.387 | 6.239 | 6.329 | 867,701 | +0.03(+0.52%) |
Dec 17, 2009 | 6.379 | 6.477 | 6.297 | 6.297 | 465,445 | -0.22(-3.39%) |
Dec 16, 2009 | 6.485 | 6.559 | 6.272 | 6.518 | 603,975 | +0.11(+1.66%) |
Dec 15, 2009 | 6.379 | 6.477 | 6.231 | 6.411 | 1,092,057 | +0.14(+2.22%) |
Dec 14, 2009 | 6.297 | 6.305 | 6.207 | 6.272 | 362,256 | -0.02(-0.39%) |
Dec 11, 2009 | 6.305 | 6.362 | 6.223 | 6.297 | 173,717 | +0.02(+0.39%) |
Dec 10, 2009 | 6.346 | 6.379 | 6.215 | 6.272 | 200,614 | -0.07(-1.03%) |
Dec 09, 2009 | 6.354 | 6.362 | 6.215 | 6.338 | 235,046 | +0.00(+0.00%) |
Dec 08, 2009 | 6.297 | 6.370 | 6.215 | 6.338 | 247,577 | +0.02(+0.39%) |
Dec 07, 2009 | 6.387 | 6.387 | 6.280 | 6.313 | 268,308 | -0.07(-1.03%) |
Dec 04, 2009 | 6.280 | 6.403 | 6.239 | 6.379 | 309,087 | +0.17(+2.77%) |
Dec 03, 2009 | 6.370 | 6.387 | 6.198 | 6.207 | 276,203 | -0.17(-2.70%) |
Dec 02, 2009 | 6.362 | 6.469 | 6.329 | 6.379 | 368,925 | +0.03(+0.52%) |
Dec 01, 2009 | 6.452 | 6.501 | 6.305 | 6.346 | 239,815 | -0.10(-1.52%) |
Nov 30, 2009 | 6.485 | 6.485 | 6.305 | 6.444 | 478,084 | -0.07(-1.01%) |
Nov 27, 2009 | 6.420 | 6.632 | 6.420 | 6.510 | 187,509 | -0.11(-1.61%) |
Nov 25, 2009 | 6.542 | 6.632 | 6.444 | 6.616 | 464,521 | +0.07(+1.13%) |
Nov 24, 2009 | 6.403 | 6.608 | 6.362 | 6.542 | 465,269 | +0.12(+1.91%) |
Nov 23, 2009 | 6.280 | 6.436 | 6.194 | 6.420 | 794,266 | +0.18(+2.89%) |
Nov 20, 2009 | 6.108 | 6.256 | 6.100 | 6.239 | 299,630 | +0.11(+1.74%) |
Nov 19, 2009 | 6.272 | 6.272 | 6.117 | 6.133 | 380,059 | -0.19(-2.98%) |
Nov 18, 2009 | 6.411 | 6.436 | 6.271 | 6.321 | 249,706 | -0.11(-1.66%) |
Nov 17, 2009 | 6.567 | 6.567 | 6.387 | 6.428 | 347,954 | -0.14(-2.12%) |
Nov 16, 2009 | 6.444 | 6.661 | 6.403 | 6.567 | 482,922 | +0.19(+2.95%) |
Nov 13, 2009 | 6.362 | 6.485 | 6.239 | 6.379 | 276,365 | +0.00(+0.00%) |
Nov 12, 2009 | 6.510 | 6.518 | 6.338 | 6.379 | 548,431 | -0.14(-2.14%) |
Nov 11, 2009 | 6.198 | 6.542 | 6.198 | 6.518 | 1,099,549 | +0.38(+6.28%) |
Nov 10, 2009 | 6.043 | 6.166 | 6.035 | 6.133 | 226,435 | +0.04(+0.67%) |
Nov 09, 2009 | 6.133 | 6.198 | 6.035 | 6.092 | 390,642 | -0.02(-0.27%) |
Nov 06, 2009 | 6.231 | 6.231 | 6.043 | 6.108 | 231,404 | -0.07(-1.19%) |
Nov 05, 2009 | 6.117 | 6.248 | 6.100 | 6.182 | 243,263 | +0.11(+1.89%) |
Nov 04, 2009 | 6.182 | 6.248 | 6.067 | 6.067 | 292,182 | -0.09(-1.46%) |
Nov 03, 2009 | 5.928 | 6.215 | 5.895 | 6.158 | 528,343 | +0.18(+3.01%) |
Nov 02, 2009 | 6.067 | 6.166 | 5.805 | 5.977 | 503,383 | -0.03(-0.54%) |
Oct 30, 2009 | 6.125 | 6.190 | 6.002 | 6.010 | 591,997 | -0.14(-2.26%) |
Oct 29, 2009 | 6.133 | 6.252 | 6.067 | 6.149 | 504,749 | +0.09(+1.49%) |
Oct 28, 2009 | 6.329 | 6.395 | 6.059 | 6.059 | 499,108 | -0.31(-4.88%) |
Oct 27, 2009 | 6.460 | 6.542 | 6.297 | 6.370 | 686,631 | -0.10(-1.52%) |
Oct 26, 2009 | 6.510 | 6.559 | 6.395 | 6.469 | 710,628 | +0.00(+0.00%) |
Oct 23, 2009 | 6.526 | 6.534 | 6.460 | 6.469 | 761,133 | -0.16(-2.47%) |
Oct 22, 2009 | 6.591 | 6.682 | 6.510 | 6.632 | 622,489 | +0.05(+0.75%) |
Oct 21, 2009 | 6.837 | 6.952 | 6.526 | 6.583 | 1,191,236 | -0.27(-3.94%) |
Oct 20, 2009 | 6.866 | 6.894 | 6.837 | 6.854 | 629,669 | -0.12(-1.76%) |
Oct 19, 2009 | 7.034 | 7.050 | 6.952 | 6.976 | 515,178 | -0.02(-0.23%) |
Oct 16, 2009 | 6.878 | 7.001 | 6.870 | 6.993 | 519,805 | +0.08(+1.18%) |
Oct 15, 2009 | 6.845 | 7.001 | 6.837 | 6.911 | 598,778 | +0.02(+0.24%) |
Oct 14, 2009 | 7.132 | 7.140 | 6.796 | 6.894 | 1,640,614 | -0.01(-0.12%) |
Oct 13, 2009 | 7.263 | 7.468 | 6.862 | 6.903 | 4,381,555 | -0.77(-10.03%) |
Oct 12, 2009 | 7.459 | 7.681 | 7.345 | 7.672 | 1,366,845 | +0.38(+5.28%) |
Oct 09, 2009 | 7.058 | 7.320 | 6.919 | 7.287 | 940,259 | +0.25(+3.49%) |
Oct 08, 2009 | 6.821 | 7.083 | 6.821 | 7.042 | 741,552 | +0.31(+4.62%) |
Oct 07, 2009 | 6.804 | 6.878 | 6.690 | 6.731 | 339,452 | -0.10(-1.44%) |
Oct 06, 2009 | 6.944 | 7.001 | 6.690 | 6.829 | 623,880 | -0.11(-1.53%) |
Oct 05, 2009 | 6.894 | 7.066 | 6.837 | 6.935 | 289,709 | +0.05(+0.71%) |
Oct 02, 2009 | 7.034 | 7.115 | 6.878 | 6.886 | 335,496 | -0.23(-3.22%) |