Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.320 | 6.240 | 6.240 | 6.240 | 99,200 | -0.12(-1.89%) |
Dec 30, 2009 | 6.010 | 6.360 | 6.010 | 6.360 | 103,436 | +0.31(+5.12%) |
Dec 29, 2009 | 6.010 | 6.070 | 5.970 | 6.050 | 203,065 | +0.06(+1.00%) |
Dec 28, 2009 | 6.000 | 6.040 | 5.950 | 5.990 | 72,478 | -0.02(-0.33%) |
Dec 24, 2009 | 6.100 | 6.100 | 5.960 | 6.010 | 40,389 | -0.08(-1.31%) |
Dec 23, 2009 | 5.980 | 6.110 | 5.980 | 6.090 | 100,423 | +0.12(+2.01%) |
Dec 22, 2009 | 5.880 | 6.010 | 5.850 | 5.970 | 109,888 | +0.12(+2.05%) |
Dec 21, 2009 | 6.010 | 6.100 | 5.810 | 5.850 | 142,116 | -0.15(-2.50%) |
Dec 18, 2009 | 6.040 | 6.040 | 5.900 | 6.000 | 197,900 | +0.01(+0.17%) |
Dec 17, 2009 | 5.960 | 6.087 | 5.910 | 5.990 | 84,748 | -0.02(-0.33%) |
Dec 16, 2009 | 5.920 | 6.020 | 5.860 | 6.010 | 51,129 | +0.12(+2.04%) |
Dec 15, 2009 | 6.120 | 6.140 | 5.890 | 5.890 | 95,741 | -0.26(-4.23%) |
Dec 14, 2009 | 5.970 | 6.190 | 5.890 | 6.150 | 137,632 | -0.01(-0.16%) |
Dec 11, 2009 | 6.250 | 6.330 | 6.140 | 6.160 | 73,100 | -0.08(-1.28%) |
Dec 10, 2009 | 6.310 | 6.490 | 6.143 | 6.240 | 151,841 | -0.06(-0.95%) |
Dec 09, 2009 | 6.150 | 6.370 | 6.100 | 6.300 | 81,641 | +0.17(+2.77%) |
Dec 08, 2009 | 6.150 | 6.319 | 6.130 | 6.130 | 121,275 | -0.07(-1.13%) |
Dec 07, 2009 | 6.200 | 6.320 | 6.150 | 6.200 | 65,329 | -0.02(-0.32%) |
Dec 04, 2009 | 6.230 | 6.340 | 6.150 | 6.220 | 92,305 | +0.10(+1.63%) |
Dec 03, 2009 | 6.340 | 6.400 | 6.090 | 6.120 | 117,571 | -0.18(-2.86%) |
Dec 02, 2009 | 6.260 | 6.400 | 6.260 | 6.300 | 62,484 | +0.03(+0.48%) |
Dec 01, 2009 | 6.310 | 6.500 | 6.141 | 6.270 | 87,272 | -0.01(-0.16%) |
Nov 30, 2009 | 6.190 | 6.340 | 6.050 | 6.280 | 108,485 | +0.10(+1.62%) |
Nov 27, 2009 | 6.190 | 6.310 | 6.140 | 6.180 | 37,491 | -0.17(-2.68%) |
Nov 25, 2009 | 6.480 | 6.500 | 6.350 | 6.350 | 38,059 | -0.13(-2.01%) |
Nov 24, 2009 | 6.490 | 6.500 | 6.270 | 6.480 | 33,058 | -0.02(-0.31%) |
Nov 23, 2009 | 6.340 | 6.520 | 6.340 | 6.500 | 59,256 | +0.20(+3.17%) |
Nov 20, 2009 | 6.200 | 6.420 | 6.200 | 6.300 | 81,308 | +0.05(+0.80%) |
Nov 19, 2009 | 6.320 | 6.390 | 6.210 | 6.250 | 117,125 | -0.14(-2.19%) |
Nov 18, 2009 | 6.300 | 6.400 | 6.285 | 6.390 | 135,677 | +0.09(+1.43%) |
Nov 17, 2009 | 6.400 | 6.420 | 6.290 | 6.300 | 94,969 | -0.15(-2.33%) |
Nov 16, 2009 | 6.170 | 6.500 | 6.090 | 6.450 | 87,980 | +0.31(+5.05%) |
Nov 13, 2009 | 6.050 | 6.240 | 6.000 | 6.140 | 56,730 | +0.10(+1.66%) |
Nov 12, 2009 | 6.260 | 6.270 | 6.020 | 6.040 | 65,107 | -0.25(-3.97%) |
Nov 11, 2009 | 6.400 | 6.440 | 6.150 | 6.290 | 80,827 | -0.15(-2.33%) |
Nov 10, 2009 | 6.520 | 6.560 | 6.420 | 6.440 | 44,222 | -0.11(-1.68%) |
Nov 09, 2009 | 6.370 | 6.550 | 6.319 | 6.550 | 56,197 | +0.21(+3.31%) |
Nov 06, 2009 | 6.500 | 6.500 | 6.250 | 6.340 | 37,450 | -0.25(-3.79%) |
Nov 05, 2009 | 6.300 | 6.600 | 6.280 | 6.590 | 54,774 | +0.33(+5.27%) |
Nov 04, 2009 | 6.360 | 6.360 | 6.180 | 6.260 | 57,149 | -0.09(-1.42%) |
Nov 03, 2009 | 6.250 | 6.440 | 6.110 | 6.350 | 53,031 | +0.04(+0.63%) |
Nov 02, 2009 | 6.560 | 6.565 | 6.220 | 6.310 | 83,796 | -0.23(-3.52%) |
Oct 30, 2009 | 6.560 | 6.670 | 6.500 | 6.540 | 143,783 | -0.04(-0.61%) |
Oct 29, 2009 | 6.670 | 6.890 | 6.580 | 6.580 | 79,662 | -0.06(-0.90%) |
Oct 28, 2009 | 6.510 | 6.700 | 6.510 | 6.640 | 67,792 | +0.10(+1.53%) |
Oct 27, 2009 | 6.630 | 6.800 | 6.520 | 6.540 | 97,448 | -0.14(-2.10%) |
Oct 26, 2009 | 6.810 | 6.883 | 6.640 | 6.680 | 59,620 | -0.13(-1.91%) |
Oct 23, 2009 | 6.820 | 6.900 | 6.770 | 6.810 | 124,900 | +0.08(+1.19%) |
Oct 22, 2009 | 6.520 | 6.790 | 6.420 | 6.730 | 55,793 | +0.21(+3.22%) |
Oct 21, 2009 | 6.710 | 6.900 | 6.500 | 6.520 | 84,038 | -0.23(-3.41%) |
Oct 20, 2009 | 6.870 | 7.010 | 6.698 | 6.750 | 77,234 | -0.21(-3.02%) |
Oct 19, 2009 | 7.010 | 7.020 | 6.890 | 6.960 | 54,946 | -0.03(-0.43%) |
Oct 16, 2009 | 6.950 | 7.030 | 6.870 | 6.990 | 95,045 | +0.00(+0.00%) |
Oct 15, 2009 | 6.850 | 7.030 | 6.850 | 6.990 | 69,494 | +0.10(+1.45%) |
Oct 14, 2009 | 6.580 | 6.940 | 6.560 | 6.890 | 108,426 | +0.36(+5.51%) |
Oct 13, 2009 | 6.500 | 6.590 | 6.440 | 6.530 | 79,153 | +0.04(+0.62%) |
Oct 12, 2009 | 6.470 | 6.520 | 6.420 | 6.490 | 42,301 | +0.04(+0.62%) |
Oct 09, 2009 | 6.380 | 6.470 | 6.380 | 6.450 | 55,515 | +0.04(+0.62%) |
Oct 08, 2009 | 6.500 | 6.590 | 6.410 | 6.410 | 60,723 | -0.03(-0.47%) |
Oct 07, 2009 | 6.550 | 6.580 | 6.410 | 6.440 | 46,879 | -0.14(-2.13%) |
Oct 06, 2009 | 6.950 | 6.970 | 6.440 | 6.580 | 193,873 | -0.30(-4.36%) |
Oct 05, 2009 | 6.650 | 6.890 | 6.640 | 6.880 | 135,562 | +0.24(+3.61%) |
Oct 02, 2009 | 6.400 | 6.700 | 6.400 | 6.640 | 99,816 | +0.14(+2.15%) |