Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.295 | 8.234 | 8.234 | 8.234 | 603,427 | +0.00(+0.04%) |
Dec 30, 2009 | 8.342 | 8.342 | 8.190 | 8.231 | 578,472 | -0.16(-1.89%) |
Dec 29, 2009 | 8.470 | 8.504 | 8.345 | 8.389 | 509,697 | +0.00(+0.04%) |
Dec 28, 2009 | 8.359 | 8.430 | 8.285 | 8.386 | 491,200 | +0.07(+0.81%) |
Dec 24, 2009 | 8.281 | 8.352 | 8.244 | 8.318 | 177,634 | +0.02(+0.28%) |
Dec 23, 2009 | 8.420 | 8.555 | 8.278 | 8.295 | 875,378 | -0.03(-0.41%) |
Dec 22, 2009 | 8.085 | 8.487 | 8.085 | 8.329 | 1,394,008 | +0.26(+3.18%) |
Dec 21, 2009 | 7.957 | 8.099 | 7.900 | 8.072 | 962,931 | +0.24(+3.06%) |
Dec 18, 2009 | 7.832 | 7.954 | 7.761 | 7.832 | 893,729 | +0.03(+0.39%) |
Dec 17, 2009 | 7.778 | 7.819 | 7.626 | 7.802 | 1,255,620 | -0.20(-2.49%) |
Dec 16, 2009 | 7.694 | 8.052 | 7.694 | 8.001 | 2,451,637 | +0.32(+4.13%) |
Dec 15, 2009 | 7.494 | 7.765 | 7.494 | 7.684 | 1,741,660 | +0.12(+1.65%) |
Dec 14, 2009 | 7.440 | 7.565 | 7.437 | 7.559 | 1,701,886 | +0.20(+2.75%) |
Dec 11, 2009 | 7.508 | 7.545 | 7.265 | 7.356 | 2,428,228 | -0.14(-1.85%) |
Dec 10, 2009 | 6.964 | 7.663 | 6.880 | 7.494 | 9,533,240 | +0.73(+10.73%) |
Dec 09, 2009 | 6.691 | 6.843 | 6.620 | 6.768 | 2,068,949 | +0.07(+1.06%) |
Dec 08, 2009 | 6.707 | 6.792 | 6.616 | 6.697 | 1,242,766 | -0.12(-1.73%) |
Dec 07, 2009 | 6.826 | 6.897 | 6.785 | 6.816 | 1,646,586 | -0.01(-0.15%) |
Dec 04, 2009 | 6.839 | 6.971 | 6.775 | 6.826 | 1,783,974 | +0.05(+0.80%) |
Dec 03, 2009 | 6.893 | 6.913 | 6.767 | 6.772 | 1,751,774 | -0.07(-1.04%) |
Dec 02, 2009 | 6.937 | 7.065 | 6.816 | 6.843 | 1,593,074 | +0.03(+0.50%) |
Dec 01, 2009 | 6.637 | 6.856 | 6.613 | 6.809 | 2,084,538 | +0.29(+4.51%) |
Nov 30, 2009 | 6.343 | 6.528 | 6.295 | 6.515 | 1,591,069 | +0.14(+2.23%) |
Nov 27, 2009 | 6.116 | 6.451 | 6.089 | 6.373 | 492,346 | -0.02(-0.37%) |
Nov 25, 2009 | 6.329 | 6.451 | 6.329 | 6.397 | 623,712 | +0.11(+1.83%) |
Nov 24, 2009 | 6.252 | 6.329 | 6.238 | 6.282 | 745,084 | +0.01(+0.22%) |
Nov 23, 2009 | 6.299 | 6.380 | 6.191 | 6.268 | 920,664 | +0.10(+1.70%) |
Nov 20, 2009 | 6.110 | 6.167 | 6.096 | 6.164 | 715,478 | +0.01(+0.11%) |
Nov 19, 2009 | 6.197 | 6.302 | 6.113 | 6.157 | 1,060,957 | -0.10(-1.57%) |
Nov 18, 2009 | 6.265 | 6.329 | 6.224 | 6.255 | 1,408,238 | +0.00(+0.05%) |
Nov 17, 2009 | 6.231 | 6.285 | 6.187 | 6.252 | 830,254 | -0.05(-0.80%) |
Nov 16, 2009 | 6.292 | 6.485 | 6.285 | 6.302 | 1,603,384 | +0.05(+0.76%) |
Nov 13, 2009 | 6.258 | 6.265 | 6.184 | 6.255 | 2,857,180 | +0.04(+0.71%) |
Nov 12, 2009 | 6.376 | 6.410 | 6.170 | 6.211 | 1,609,856 | -0.21(-3.21%) |
Nov 11, 2009 | 6.616 | 6.728 | 6.380 | 6.417 | 1,469,682 | -0.14(-2.06%) |
Nov 10, 2009 | 6.522 | 6.626 | 6.495 | 6.552 | 742,736 | +0.05(+0.73%) |
Nov 09, 2009 | 6.387 | 6.505 | 6.349 | 6.505 | 664,057 | +0.21(+3.27%) |
Nov 06, 2009 | 6.086 | 6.363 | 6.062 | 6.299 | 848,537 | +0.10(+1.58%) |
Nov 05, 2009 | 6.231 | 6.265 | 6.059 | 6.201 | 1,887,205 | +0.09(+1.55%) |
Nov 04, 2009 | 6.157 | 6.235 | 6.011 | 6.106 | 1,755,111 | +0.01(+0.17%) |
Nov 03, 2009 | 6.035 | 6.130 | 5.954 | 6.096 | 1,255,525 | +0.04(+0.73%) |
Nov 02, 2009 | 5.991 | 6.167 | 5.988 | 6.052 | 2,434,538 | +0.06(+1.07%) |
Oct 30, 2009 | 5.826 | 6.147 | 5.826 | 5.988 | 2,531,554 | +0.07(+1.20%) |
Oct 29, 2009 | 5.674 | 5.998 | 5.650 | 5.917 | 2,164,500 | +0.31(+5.61%) |
Oct 28, 2009 | 5.904 | 5.944 | 5.583 | 5.603 | 3,163,800 | -0.40(-6.64%) |
Oct 27, 2009 | 6.339 | 6.339 | 5.991 | 6.002 | 2,568,672 | -0.33(-5.23%) |
Oct 26, 2009 | 6.522 | 6.569 | 6.282 | 6.333 | 1,254,101 | -0.17(-2.60%) |
Oct 23, 2009 | 6.555 | 6.559 | 6.474 | 6.501 | 1,530,887 | -0.08(-1.18%) |
Oct 22, 2009 | 6.417 | 6.593 | 6.322 | 6.579 | 742,647 | +0.18(+2.74%) |
Oct 21, 2009 | 6.376 | 6.589 | 6.353 | 6.404 | 1,321,579 | -0.01(-0.11%) |
Oct 20, 2009 | 6.306 | 6.434 | 6.292 | 6.410 | 2,304,058 | -0.16(-2.47%) |
Oct 19, 2009 | 6.606 | 6.701 | 6.535 | 6.572 | 720,977 | -0.01(-0.15%) |
Oct 16, 2009 | 6.552 | 6.582 | 6.407 | 6.582 | 1,509,322 | -0.03(-0.46%) |
Oct 15, 2009 | 6.721 | 6.765 | 6.576 | 6.613 | 1,533,261 | -0.12(-1.76%) |
Oct 14, 2009 | 6.724 | 6.778 | 6.667 | 6.731 | 1,123,339 | +0.08(+1.22%) |
Oct 13, 2009 | 6.778 | 6.832 | 6.623 | 6.650 | 1,357,820 | -0.09(-1.40%) |
Oct 12, 2009 | 6.768 | 6.870 | 6.657 | 6.745 | 683,353 | -0.01(-0.20%) |
Oct 09, 2009 | 6.660 | 6.853 | 6.559 | 6.758 | 1,472,208 | +0.15(+2.30%) |
Oct 08, 2009 | 6.505 | 6.653 | 6.505 | 6.606 | 702,518 | +0.10(+1.56%) |
Oct 07, 2009 | 6.427 | 6.552 | 6.397 | 6.505 | 606,065 | +0.07(+1.16%) |
Oct 06, 2009 | 6.424 | 6.555 | 6.383 | 6.431 | 1,788,587 | +0.08(+1.33%) |
Oct 05, 2009 | 6.279 | 6.380 | 6.221 | 6.346 | 822,185 | +0.08(+1.29%) |
Oct 02, 2009 | 6.224 | 6.353 | 6.123 | 6.265 | 1,061,987 | -0.03(-0.48%) |