Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.349 | 6.274 | 6.274 | 6.274 | 21,826,792 | -0.08(-1.23%) |
Dec 30, 2009 | 6.371 | 6.401 | 6.312 | 6.353 | 23,758,958 | -0.00(-0.06%) |
Dec 29, 2009 | 6.327 | 6.401 | 6.327 | 6.356 | 23,307,316 | +0.00(+0.06%) |
Dec 28, 2009 | 6.401 | 6.401 | 6.308 | 6.353 | 21,782,410 | -0.04(-0.58%) |
Dec 24, 2009 | 6.319 | 6.401 | 6.312 | 6.390 | 8,429,114 | +0.02(+0.35%) |
Dec 23, 2009 | 6.367 | 6.416 | 6.315 | 6.367 | 30,940,626 | -0.03(-0.52%) |
Dec 22, 2009 | 6.490 | 6.498 | 6.375 | 6.401 | 34,747,756 | -0.06(-0.98%) |
Dec 21, 2009 | 6.438 | 6.542 | 6.438 | 6.464 | 32,086,672 | +0.05(+0.75%) |
Dec 18, 2009 | 6.345 | 6.431 | 5.277 | 6.416 | 86,608,528 | +0.05(+0.76%) |
Dec 17, 2009 | 6.449 | 6.449 | 6.297 | 6.367 | 59,087,188 | -0.15(-2.28%) |
Dec 16, 2009 | 6.554 | 6.606 | 6.494 | 6.516 | 46,044,896 | -0.02(-0.34%) |
Dec 15, 2009 | 6.460 | 6.576 | 6.434 | 6.539 | 49,244,164 | +0.00(+0.00%) |
Dec 14, 2009 | 6.617 | 6.617 | 6.472 | 6.539 | 46,432,448 | -0.03(-0.40%) |
Dec 11, 2009 | 6.561 | 6.617 | 6.505 | 6.565 | 53,925,592 | +0.02(+0.34%) |
Dec 10, 2009 | 6.531 | 6.654 | 6.475 | 6.542 | 89,265,464 | +0.01(+0.23%) |
Dec 09, 2009 | 6.427 | 6.557 | 6.401 | 6.527 | 96,420,104 | +0.07(+1.04%) |
Dec 08, 2009 | 6.371 | 6.479 | 6.293 | 6.460 | 150,229,104 | +0.03(+0.52%) |
Dec 07, 2009 | 6.029 | 6.434 | 6.029 | 6.427 | 208,453,744 | +0.42(+7.07%) |
Dec 04, 2009 | 6.025 | 6.096 | 5.846 | 6.003 | 141,824,080 | +0.08(+1.38%) |
Dec 03, 2009 | 5.802 | 5.977 | 5.772 | 5.921 | 225,644,640 | +0.36(+6.49%) |
Dec 02, 2009 | 5.556 | 5.601 | 5.493 | 5.560 | 48,748,432 | -0.01(-0.13%) |
Dec 01, 2009 | 5.545 | 5.619 | 5.500 | 5.567 | 77,352,888 | +0.11(+2.05%) |
Nov 30, 2009 | 5.508 | 5.523 | 5.415 | 5.456 | 44,368,896 | -0.08(-1.48%) |
Nov 27, 2009 | 5.456 | 5.579 | 5.404 | 5.538 | 20,303,854 | -0.07(-1.26%) |
Nov 25, 2009 | 5.623 | 5.634 | 5.571 | 5.608 | 29,362,204 | -0.02(-0.33%) |
Nov 24, 2009 | 5.601 | 5.645 | 5.545 | 5.627 | 71,520,360 | +0.01(+0.20%) |
Nov 23, 2009 | 5.642 | 5.712 | 5.508 | 5.616 | 99,785,376 | +0.03(+0.53%) |
Nov 20, 2009 | 5.593 | 5.616 | 5.560 | 5.586 | 90,381,056 | -0.01(-0.20%) |
Nov 19, 2009 | 5.612 | 5.614 | 5.456 | 5.597 | 74,200,432 | -0.03(-0.59%) |
Nov 18, 2009 | 5.739 | 5.772 | 5.616 | 5.631 | 62,465,992 | -0.14(-2.45%) |
Nov 17, 2009 | 5.880 | 5.884 | 5.701 | 5.772 | 52,192,904 | -0.13(-2.15%) |
Nov 16, 2009 | 5.772 | 5.902 | 5.750 | 5.899 | 95,557,272 | +0.16(+2.72%) |
Nov 13, 2009 | 5.701 | 5.768 | 5.649 | 5.742 | 70,689,248 | +0.04(+0.65%) |
Nov 12, 2009 | 5.638 | 5.746 | 5.618 | 5.705 | 85,646,544 | +0.09(+1.52%) |
Nov 11, 2009 | 5.582 | 5.623 | 5.526 | 5.619 | 59,193,376 | +0.09(+1.68%) |
Nov 10, 2009 | 5.645 | 5.660 | 5.497 | 5.526 | 61,883,036 | -0.11(-1.98%) |
Nov 09, 2009 | 5.482 | 5.642 | 5.448 | 5.638 | 79,971,984 | +0.21(+3.84%) |
Nov 06, 2009 | 5.296 | 5.497 | 5.216 | 5.430 | 75,956,968 | +0.15(+2.75%) |
Nov 05, 2009 | 5.303 | 5.340 | 5.191 | 5.285 | 87,346,560 | +0.05(+1.00%) |
Nov 04, 2009 | 5.471 | 5.493 | 5.210 | 5.232 | 120,197,344 | -0.17(-3.10%) |
Nov 03, 2009 | 5.437 | 5.482 | 5.299 | 5.400 | 70,960,352 | +0.00(+0.00%) |
Nov 02, 2009 | 5.363 | 5.489 | 5.307 | 5.400 | 64,698,400 | +0.00(+0.07%) |
Oct 30, 2009 | 5.541 | 5.601 | 5.381 | 5.396 | 66,566,420 | -0.19(-3.40%) |
Oct 29, 2009 | 5.471 | 5.619 | 5.437 | 5.586 | 51,964,308 | +0.13(+2.46%) |
Oct 28, 2009 | 5.471 | 5.504 | 5.359 | 5.452 | 62,595,432 | -0.02(-0.41%) |
Oct 27, 2009 | 5.549 | 5.631 | 5.437 | 5.474 | 48,917,760 | -0.05(-0.88%) |
Oct 26, 2009 | 5.567 | 5.701 | 5.471 | 5.523 | 53,173,720 | -0.08(-1.46%) |
Oct 23, 2009 | 5.634 | 5.772 | 5.575 | 5.605 | 64,158,732 | -0.17(-2.96%) |
Oct 22, 2009 | 5.657 | 5.802 | 5.597 | 5.776 | 56,867,620 | +0.15(+2.71%) |
Oct 21, 2009 | 5.675 | 5.839 | 5.622 | 5.623 | 51,626,588 | -0.09(-1.63%) |
Oct 20, 2009 | 5.642 | 5.794 | 5.636 | 5.716 | 69,614,648 | -0.03(-0.52%) |
Oct 19, 2009 | 5.705 | 5.768 | 5.612 | 5.746 | 63,486,536 | +0.07(+1.18%) |
Oct 16, 2009 | 5.712 | 5.727 | 5.593 | 5.679 | 71,276,944 | -0.00(-0.07%) |
Oct 15, 2009 | 5.772 | 5.845 | 5.679 | 5.683 | 82,374,128 | -0.03(-0.59%) |
Oct 14, 2009 | 5.765 | 5.783 | 5.679 | 5.716 | 67,787,480 | +0.00(+0.00%) |
Oct 13, 2009 | 5.716 | 5.820 | 5.668 | 5.716 | 69,518,928 | +0.03(+0.52%) |
Oct 12, 2009 | 5.779 | 5.802 | 5.641 | 5.686 | 40,546,692 | -0.10(-1.74%) |
Oct 09, 2009 | 5.806 | 5.828 | 5.720 | 5.787 | 47,835,684 | -0.04(-0.64%) |
Oct 08, 2009 | 5.798 | 5.884 | 5.772 | 5.824 | 60,684,040 | +0.04(+0.77%) |
Oct 07, 2009 | 5.705 | 5.791 | 5.672 | 5.779 | 49,603,992 | +0.03(+0.45%) |
Oct 06, 2009 | 5.739 | 5.858 | 5.694 | 5.753 | 69,681,448 | +0.04(+0.78%) |
Oct 05, 2009 | 5.716 | 5.802 | 5.638 | 5.709 | 79,591,864 | +0.04(+0.66%) |
Oct 02, 2009 | 5.872 | 5.876 | 5.634 | 5.672 | 121,906,080 | -0.16(-2.74%) |