Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.278 | 6.259 | 6.259 | 6.259 | 3,086,191 | -0.03(-0.53%) |
Dec 30, 2009 | 6.249 | 6.292 | 6.154 | 6.292 | 5,689,906 | +0.04(+0.61%) |
Dec 29, 2009 | 6.321 | 6.321 | 6.249 | 6.254 | 2,972,481 | -0.04(-0.61%) |
Dec 28, 2009 | 6.268 | 6.340 | 6.268 | 6.292 | 3,303,298 | +0.01(+0.15%) |
Dec 24, 2009 | 6.297 | 6.306 | 6.263 | 6.282 | 2,174,672 | -0.00(-0.08%) |
Dec 23, 2009 | 6.373 | 6.383 | 6.259 | 6.287 | 4,623,302 | -0.03(-0.45%) |
Dec 22, 2009 | 6.435 | 6.435 | 6.297 | 6.316 | 4,977,726 | -0.12(-1.93%) |
Dec 21, 2009 | 6.316 | 6.440 | 6.287 | 6.440 | 6,141,783 | +0.16(+2.51%) |
Dec 18, 2009 | 6.335 | 6.368 | 6.263 | 6.282 | 8,093,832 | -0.03(-0.45%) |
Dec 17, 2009 | 6.325 | 6.397 | 6.292 | 6.311 | 4,192,002 | -0.12(-1.88%) |
Dec 16, 2009 | 6.468 | 6.483 | 6.344 | 6.432 | 5,591,876 | +0.03(+0.48%) |
Dec 15, 2009 | 6.497 | 6.516 | 6.368 | 6.402 | 4,885,859 | -0.13(-2.04%) |
Dec 14, 2009 | 6.516 | 6.535 | 6.430 | 6.535 | 5,204,593 | -0.00(-0.07%) |
Dec 11, 2009 | 6.631 | 6.664 | 6.497 | 6.540 | 6,449,216 | -0.08(-1.15%) |
Dec 10, 2009 | 6.378 | 6.659 | 6.344 | 6.616 | 6,977,176 | +0.24(+3.74%) |
Dec 09, 2009 | 6.344 | 6.426 | 6.297 | 6.378 | 4,060,662 | +0.01(+0.23%) |
Dec 08, 2009 | 6.445 | 6.454 | 6.344 | 6.364 | 3,998,511 | -0.15(-2.27%) |
Dec 07, 2009 | 6.531 | 6.616 | 6.473 | 6.511 | 4,740,872 | -0.02(-0.29%) |
Dec 04, 2009 | 6.564 | 6.593 | 6.364 | 6.531 | 6,878,691 | +0.07(+1.11%) |
Dec 03, 2009 | 6.511 | 6.564 | 6.430 | 6.459 | 6,311,737 | -0.00(-0.07%) |
Dec 02, 2009 | 6.511 | 6.593 | 6.421 | 6.464 | 6,065,917 | -0.03(-0.44%) |
Dec 01, 2009 | 6.721 | 6.745 | 6.440 | 6.492 | 8,835,878 | -0.11(-1.66%) |
Nov 30, 2009 | 6.440 | 6.635 | 6.406 | 6.602 | 7,339,230 | +0.20(+3.13%) |
Nov 27, 2009 | 6.416 | 6.545 | 6.259 | 6.402 | 5,443,679 | -0.21(-3.24%) |
Nov 25, 2009 | 6.774 | 6.836 | 6.521 | 6.616 | 7,957,510 | +0.07(+1.02%) |
Nov 24, 2009 | 7.026 | 7.035 | 6.377 | 6.550 | 23,872,756 | -0.48(-6.84%) |
Nov 23, 2009 | 7.119 | 7.124 | 6.965 | 7.030 | 7,480,564 | +0.04(+0.53%) |
Nov 20, 2009 | 7.072 | 7.086 | 6.960 | 6.993 | 7,671,131 | -0.14(-1.96%) |
Nov 19, 2009 | 7.184 | 7.212 | 7.021 | 7.133 | 8,807,107 | -0.13(-1.74%) |
Nov 18, 2009 | 7.133 | 7.320 | 7.096 | 7.259 | 7,603,149 | +0.12(+1.70%) |
Nov 17, 2009 | 7.077 | 7.180 | 7.049 | 7.138 | 5,043,178 | +0.03(+0.46%) |
Nov 16, 2009 | 7.226 | 7.226 | 7.091 | 7.105 | 5,325,367 | +0.00(+0.00%) |
Nov 13, 2009 | 7.105 | 7.226 | 7.072 | 7.105 | 5,932,598 | -0.00(-0.07%) |
Nov 12, 2009 | 7.194 | 7.212 | 7.072 | 7.110 | 11,614,229 | -0.20(-2.75%) |
Nov 11, 2009 | 7.320 | 7.329 | 7.152 | 7.311 | 4,975,675 | +0.16(+2.22%) |
Nov 10, 2009 | 7.437 | 7.437 | 7.096 | 7.152 | 7,040,498 | -0.13(-1.79%) |
Nov 09, 2009 | 7.110 | 7.339 | 7.091 | 7.283 | 10,973,152 | +0.35(+5.12%) |
Nov 06, 2009 | 6.559 | 7.049 | 6.512 | 6.928 | 12,849,451 | +0.70(+11.16%) |
Nov 05, 2009 | 6.466 | 6.531 | 6.097 | 6.232 | 8,838,198 | -0.20(-3.05%) |
Nov 04, 2009 | 6.578 | 6.657 | 6.414 | 6.428 | 4,872,215 | -0.06(-0.94%) |
Nov 03, 2009 | 6.391 | 6.503 | 6.190 | 6.489 | 3,917,236 | +0.06(+0.87%) |
Nov 02, 2009 | 6.321 | 6.494 | 6.251 | 6.433 | 7,375,262 | +0.17(+2.68%) |
Oct 30, 2009 | 6.634 | 6.634 | 6.120 | 6.265 | 8,745,656 | -0.21(-3.24%) |
Oct 29, 2009 | 6.260 | 6.624 | 6.260 | 6.475 | 10,005,195 | +0.45(+7.52%) |
Oct 28, 2009 | 6.680 | 6.732 | 5.933 | 6.022 | 19,690,916 | -0.70(-10.35%) |
Oct 27, 2009 | 7.072 | 7.072 | 6.690 | 6.718 | 9,293,481 | -0.33(-4.70%) |
Oct 26, 2009 | 7.441 | 7.469 | 7.012 | 7.049 | 7,074,089 | -0.34(-4.55%) |
Oct 23, 2009 | 7.451 | 7.460 | 7.353 | 7.385 | 4,180,667 | -0.13(-1.68%) |
Oct 22, 2009 | 7.269 | 7.511 | 7.119 | 7.511 | 6,120,765 | +0.23(+3.14%) |
Oct 21, 2009 | 7.413 | 7.563 | 7.245 | 7.283 | 4,248,189 | -0.13(-1.70%) |
Oct 20, 2009 | 7.446 | 7.563 | 7.395 | 7.409 | 7,577,801 | +0.00(+0.00%) |
Oct 19, 2009 | 7.656 | 7.703 | 7.399 | 7.409 | 8,848,184 | -0.17(-2.28%) |
Oct 16, 2009 | 7.679 | 7.745 | 7.469 | 7.581 | 7,594,891 | -0.23(-2.93%) |
Oct 15, 2009 | 7.978 | 7.978 | 7.749 | 7.810 | 9,309,528 | -0.18(-2.22%) |
Oct 14, 2009 | 7.605 | 8.039 | 7.549 | 7.987 | 21,154,070 | +0.56(+7.61%) |
Oct 13, 2009 | 7.581 | 7.591 | 7.385 | 7.423 | 8,706,395 | -0.08(-1.12%) |
Oct 12, 2009 | 7.484 | 7.553 | 7.236 | 7.507 | 20,249,190 | +0.57(+8.28%) |
Oct 09, 2009 | 6.951 | 6.993 | 6.862 | 6.932 | 4,534,988 | -0.02(-0.27%) |
Oct 08, 2009 | 6.932 | 6.960 | 6.844 | 6.951 | 5,749,526 | +0.13(+1.92%) |
Oct 07, 2009 | 6.820 | 6.886 | 6.699 | 6.820 | 4,288,859 | +0.04(+0.55%) |
Oct 06, 2009 | 6.685 | 6.890 | 6.624 | 6.783 | 9,743,116 | +0.40(+6.21%) |
Oct 05, 2009 | 6.218 | 6.461 | 6.199 | 6.386 | 6,045,020 | +0.11(+1.71%) |
Oct 02, 2009 | 6.326 | 6.447 | 6.213 | 6.279 | 7,430,998 | -0.17(-2.61%) |