Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.067 | 6.862 | 6.862 | 6.862 | 206,254 | -0.22(-3.12%) |
Dec 30, 2009 | 7.124 | 7.141 | 6.961 | 7.083 | 293,203 | -0.04(-0.57%) |
Dec 29, 2009 | 6.977 | 7.124 | 6.944 | 7.124 | 346,492 | +0.13(+1.87%) |
Dec 28, 2009 | 7.108 | 7.116 | 6.895 | 6.993 | 283,536 | -0.04(-0.58%) |
Dec 24, 2009 | 6.985 | 7.108 | 6.985 | 7.034 | 176,327 | +0.08(+1.18%) |
Dec 23, 2009 | 6.748 | 6.993 | 6.690 | 6.952 | 897,739 | +0.30(+4.56%) |
Dec 22, 2009 | 6.608 | 6.699 | 6.576 | 6.649 | 375,080 | +0.03(+0.50%) |
Dec 21, 2009 | 6.346 | 6.633 | 6.330 | 6.617 | 479,326 | +0.29(+4.53%) |
Dec 18, 2009 | 6.338 | 6.387 | 6.240 | 6.330 | 867,621 | +0.03(+0.52%) |
Dec 17, 2009 | 6.379 | 6.477 | 6.297 | 6.297 | 465,402 | -0.22(-3.39%) |
Dec 16, 2009 | 6.486 | 6.559 | 6.273 | 6.518 | 603,920 | +0.11(+1.66%) |
Dec 15, 2009 | 6.379 | 6.477 | 6.232 | 6.412 | 1,091,957 | +0.14(+2.22%) |
Dec 14, 2009 | 6.297 | 6.305 | 6.207 | 6.273 | 362,223 | -0.02(-0.39%) |
Dec 11, 2009 | 6.305 | 6.363 | 6.224 | 6.297 | 173,701 | +0.02(+0.39%) |
Dec 10, 2009 | 6.346 | 6.379 | 6.215 | 6.273 | 200,596 | -0.07(-1.03%) |
Dec 09, 2009 | 6.355 | 6.363 | 6.215 | 6.338 | 235,024 | +0.00(+0.00%) |
Dec 08, 2009 | 6.297 | 6.371 | 6.215 | 6.338 | 247,555 | +0.02(+0.39%) |
Dec 07, 2009 | 6.387 | 6.387 | 6.281 | 6.314 | 268,284 | -0.07(-1.03%) |
Dec 04, 2009 | 6.281 | 6.404 | 6.240 | 6.379 | 309,058 | +0.17(+2.77%) |
Dec 03, 2009 | 6.371 | 6.387 | 6.199 | 6.207 | 276,177 | -0.17(-2.70%) |
Dec 02, 2009 | 6.363 | 6.469 | 6.330 | 6.379 | 368,892 | +0.03(+0.52%) |
Dec 01, 2009 | 6.453 | 6.502 | 6.305 | 6.346 | 239,793 | -0.10(-1.52%) |
Nov 30, 2009 | 6.486 | 6.486 | 6.305 | 6.445 | 478,040 | -0.07(-1.01%) |
Nov 27, 2009 | 6.420 | 6.632 | 6.420 | 6.510 | 187,492 | -0.11(-1.61%) |
Nov 25, 2009 | 6.543 | 6.633 | 6.445 | 6.617 | 464,478 | +0.07(+1.13%) |
Nov 24, 2009 | 6.404 | 6.608 | 6.363 | 6.543 | 465,227 | +0.12(+1.91%) |
Nov 23, 2009 | 6.281 | 6.436 | 6.195 | 6.420 | 794,193 | +0.18(+2.89%) |
Nov 20, 2009 | 6.109 | 6.256 | 6.101 | 6.240 | 299,603 | +0.11(+1.74%) |
Nov 19, 2009 | 6.273 | 6.273 | 6.117 | 6.134 | 380,024 | -0.19(-2.98%) |
Nov 18, 2009 | 6.412 | 6.436 | 6.272 | 6.322 | 249,683 | -0.11(-1.66%) |
Nov 17, 2009 | 6.568 | 6.568 | 6.387 | 6.428 | 347,922 | -0.14(-2.12%) |
Nov 16, 2009 | 6.445 | 6.662 | 6.404 | 6.568 | 482,877 | +0.19(+2.95%) |
Nov 13, 2009 | 6.363 | 6.486 | 6.240 | 6.379 | 276,340 | +0.00(+0.00%) |
Nov 12, 2009 | 6.510 | 6.518 | 6.338 | 6.379 | 548,380 | -0.14(-2.14%) |
Nov 11, 2009 | 6.199 | 6.543 | 6.199 | 6.518 | 1,099,448 | +0.38(+6.28%) |
Nov 10, 2009 | 6.043 | 6.166 | 6.035 | 6.134 | 226,414 | +0.04(+0.67%) |
Nov 09, 2009 | 6.134 | 6.199 | 6.035 | 6.093 | 390,606 | -0.02(-0.27%) |
Nov 06, 2009 | 6.232 | 6.232 | 6.043 | 6.109 | 231,383 | -0.07(-1.19%) |
Nov 05, 2009 | 6.117 | 6.248 | 6.101 | 6.183 | 243,240 | +0.11(+1.89%) |
Nov 04, 2009 | 6.183 | 6.248 | 6.068 | 6.068 | 292,155 | -0.09(-1.46%) |
Nov 03, 2009 | 5.929 | 6.215 | 5.896 | 6.158 | 528,295 | +0.18(+3.01%) |
Nov 02, 2009 | 6.068 | 6.166 | 5.806 | 5.978 | 503,337 | -0.03(-0.54%) |
Oct 30, 2009 | 6.125 | 6.191 | 6.002 | 6.011 | 591,943 | -0.14(-2.26%) |
Oct 29, 2009 | 6.134 | 6.252 | 6.068 | 6.150 | 504,703 | +0.09(+1.49%) |
Oct 28, 2009 | 6.330 | 6.396 | 6.060 | 6.060 | 499,062 | -0.31(-4.88%) |
Oct 27, 2009 | 6.461 | 6.543 | 6.297 | 6.371 | 686,568 | -0.10(-1.52%) |
Oct 26, 2009 | 6.510 | 6.559 | 6.396 | 6.469 | 710,563 | +0.00(+0.00%) |
Oct 23, 2009 | 6.527 | 6.535 | 6.461 | 6.469 | 761,063 | -0.16(-2.47%) |
Oct 22, 2009 | 6.592 | 6.682 | 6.510 | 6.633 | 622,432 | +0.05(+0.75%) |
Oct 21, 2009 | 6.838 | 6.952 | 6.527 | 6.584 | 1,191,126 | -0.27(-3.94%) |
Oct 20, 2009 | 6.866 | 6.895 | 6.838 | 6.854 | 629,611 | -0.12(-1.76%) |
Oct 19, 2009 | 7.034 | 7.051 | 6.952 | 6.977 | 515,131 | -0.02(-0.23%) |
Oct 16, 2009 | 6.879 | 7.002 | 6.871 | 6.993 | 519,758 | +0.08(+1.18%) |
Oct 15, 2009 | 6.846 | 7.002 | 6.838 | 6.911 | 598,723 | +0.02(+0.24%) |
Oct 14, 2009 | 7.133 | 7.141 | 6.797 | 6.895 | 1,640,464 | -0.01(-0.12%) |
Oct 13, 2009 | 7.264 | 7.468 | 6.862 | 6.903 | 4,381,153 | -0.77(-10.03%) |
Oct 12, 2009 | 7.460 | 7.681 | 7.345 | 7.673 | 1,366,720 | +0.38(+5.28%) |
Oct 09, 2009 | 7.059 | 7.321 | 6.920 | 7.288 | 940,173 | +0.25(+3.49%) |
Oct 08, 2009 | 6.821 | 7.083 | 6.821 | 7.042 | 741,484 | +0.31(+4.62%) |
Oct 07, 2009 | 6.805 | 6.879 | 6.690 | 6.731 | 339,421 | -0.10(-1.44%) |
Oct 06, 2009 | 6.944 | 7.002 | 6.690 | 6.830 | 623,822 | -0.11(-1.53%) |
Oct 05, 2009 | 6.895 | 7.066 | 6.838 | 6.936 | 289,682 | +0.05(+0.71%) |
Oct 02, 2009 | 7.034 | 7.116 | 6.879 | 6.887 | 335,465 | -0.23(-3.22%) |