Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.830 | 5.840 | 5.840 | 5.840 | 162,800 | +0.02(+0.34%) |
Dec 30, 2009 | 5.900 | 5.930 | 5.770 | 5.820 | 223,818 | -0.08(-1.36%) |
Dec 29, 2009 | 5.810 | 5.900 | 5.760 | 5.900 | 96,327 | +0.09(+1.55%) |
Dec 28, 2009 | 5.960 | 5.960 | 5.800 | 5.810 | 108,271 | -0.09(-1.53%) |
Dec 24, 2009 | 5.820 | 5.900 | 5.800 | 5.900 | 39,001 | +0.12(+2.08%) |
Dec 23, 2009 | 5.750 | 5.850 | 5.690 | 5.780 | 132,742 | +0.09(+1.58%) |
Dec 22, 2009 | 5.600 | 5.750 | 5.600 | 5.690 | 152,109 | +0.09(+1.61%) |
Dec 21, 2009 | 5.490 | 5.690 | 5.490 | 5.600 | 249,411 | -0.01(-0.18%) |
Dec 18, 2009 | 5.750 | 5.780 | 5.570 | 5.610 | 161,217 | -0.08(-1.41%) |
Dec 17, 2009 | 5.860 | 5.940 | 5.680 | 5.690 | 179,452 | -0.19(-3.23%) |
Dec 16, 2009 | 5.950 | 6.070 | 5.850 | 5.880 | 193,233 | -0.10(-1.67%) |
Dec 15, 2009 | 6.130 | 6.170 | 5.950 | 5.980 | 205,831 | -0.17(-2.76%) |
Dec 14, 2009 | 6.150 | 6.200 | 6.070 | 6.150 | 79,561 | -0.01(-0.16%) |
Dec 11, 2009 | 6.120 | 6.210 | 6.120 | 6.160 | 161,425 | +0.06(+0.98%) |
Dec 10, 2009 | 6.180 | 6.190 | 6.035 | 6.100 | 143,568 | -0.03(-0.49%) |
Dec 09, 2009 | 6.200 | 6.250 | 6.020 | 6.130 | 88,615 | -0.07(-1.13%) |
Dec 08, 2009 | 6.120 | 6.220 | 6.050 | 6.200 | 124,989 | +0.03(+0.49%) |
Dec 07, 2009 | 5.860 | 6.190 | 5.840 | 6.170 | 205,072 | +0.27(+4.58%) |
Dec 04, 2009 | 5.710 | 5.900 | 5.600 | 5.900 | 289,035 | +0.31(+5.55%) |
Dec 03, 2009 | 5.610 | 5.700 | 5.540 | 5.590 | 112,283 | -0.03(-0.53%) |
Dec 02, 2009 | 5.700 | 5.740 | 5.590 | 5.620 | 180,095 | -0.02(-0.35%) |
Dec 01, 2009 | 5.750 | 5.840 | 5.590 | 5.640 | 257,359 | -0.08(-1.40%) |
Nov 30, 2009 | 5.880 | 5.880 | 5.570 | 5.720 | 253,207 | -0.15(-2.56%) |
Nov 27, 2009 | 5.590 | 5.960 | 5.500 | 5.870 | 309,737 | +0.06(+1.03%) |
Nov 25, 2009 | 5.690 | 5.830 | 5.340 | 5.810 | 1,176,556 | -0.53(-8.36%) |
Nov 24, 2009 | 6.500 | 6.610 | 6.330 | 6.340 | 312,135 | -0.21(-3.21%) |
Nov 23, 2009 | 6.600 | 6.670 | 6.510 | 6.550 | 225,341 | +0.07(+1.08%) |
Nov 20, 2009 | 6.390 | 6.590 | 6.320 | 6.480 | 126,765 | +0.06(+0.93%) |
Nov 19, 2009 | 6.580 | 6.680 | 6.410 | 6.420 | 149,269 | -0.10(-1.53%) |
Nov 18, 2009 | 6.600 | 6.700 | 6.480 | 6.520 | 161,968 | -0.02(-0.31%) |
Nov 17, 2009 | 6.620 | 6.690 | 6.450 | 6.540 | 177,849 | -0.08(-1.21%) |
Nov 16, 2009 | 6.710 | 6.870 | 6.550 | 6.620 | 269,723 | +0.11(+1.69%) |
Nov 13, 2009 | 6.630 | 6.880 | 6.440 | 6.510 | 522,419 | -0.29(-4.26%) |
Nov 12, 2009 | 6.970 | 6.990 | 6.760 | 6.800 | 283,746 | -0.10(-1.45%) |
Nov 11, 2009 | 7.100 | 7.120 | 6.860 | 6.900 | 175,693 | +0.00(+0.00%) |
Nov 10, 2009 | 7.120 | 7.120 | 6.830 | 6.900 | 161,942 | -0.20(-2.82%) |
Nov 09, 2009 | 6.930 | 7.240 | 6.840 | 7.100 | 295,493 | +0.26(+3.80%) |
Nov 06, 2009 | 7.050 | 7.050 | 6.800 | 6.840 | 275,614 | -0.18(-2.56%) |
Nov 05, 2009 | 6.590 | 7.220 | 6.470 | 7.020 | 448,297 | +0.44(+6.69%) |
Nov 04, 2009 | 6.400 | 6.680 | 6.360 | 6.580 | 388,065 | +0.23(+3.62%) |
Nov 03, 2009 | 6.390 | 6.420 | 6.310 | 6.350 | 291,634 | -0.06(-0.94%) |
Nov 02, 2009 | 6.350 | 6.710 | 6.350 | 6.410 | 298,987 | +0.10(+1.58%) |
Oct 30, 2009 | 6.430 | 6.570 | 6.150 | 6.310 | 1,089,248 | -0.19(-2.92%) |
Oct 29, 2009 | 6.750 | 6.770 | 6.320 | 6.500 | 476,598 | -0.01(-0.15%) |
Oct 28, 2009 | 6.950 | 7.160 | 6.410 | 6.510 | 490,054 | -0.28(-4.12%) |
Oct 27, 2009 | 7.200 | 7.290 | 6.770 | 6.790 | 373,421 | -0.36(-5.03%) |
Oct 26, 2009 | 7.530 | 7.550 | 7.100 | 7.150 | 435,760 | -0.31(-4.16%) |
Oct 23, 2009 | 7.480 | 7.670 | 7.400 | 7.460 | 612,993 | +0.11(+1.50%) |
Oct 22, 2009 | 8.080 | 8.080 | 7.270 | 7.350 | 756,313 | -0.66(-8.24%) |
Oct 21, 2009 | 8.110 | 8.290 | 7.900 | 8.010 | 816,990 | -0.01(-0.12%) |
Oct 20, 2009 | 8.250 | 10.00 | 8.000 | 8.020 | 2,572,609 | -4.02(-33.39%) |
Oct 19, 2009 | 12.64 | 12.71 | 11.98 | 12.04 | 177,600 | -0.64(-5.05%) |
Oct 16, 2009 | 12.48 | 12.78 | 12.45 | 12.68 | 99,445 | +0.06(+0.48%) |
Oct 15, 2009 | 11.85 | 12.99 | 11.85 | 12.62 | 162,896 | +0.87(+7.40%) |
Oct 14, 2009 | 11.49 | 11.75 | 11.38 | 11.75 | 98,127 | +0.50(+4.44%) |
Oct 13, 2009 | 11.28 | 11.35 | 11.19 | 11.25 | 46,844 | +0.01(+0.09%) |
Oct 12, 2009 | 11.54 | 11.63 | 11.24 | 11.24 | 144,625 | -0.06(-0.53%) |
Oct 09, 2009 | 11.13 | 11.32 | 11.13 | 11.30 | 39,220 | +0.15(+1.35%) |
Oct 08, 2009 | 11.39 | 11.45 | 11.15 | 11.15 | 75,650 | -0.13(-1.15%) |
Oct 07, 2009 | 11.25 | 11.42 | 11.17 | 11.28 | 86,828 | +0.09(+0.80%) |
Oct 06, 2009 | 11.17 | 11.35 | 10.99 | 11.19 | 78,406 | +0.07(+0.63%) |
Oct 05, 2009 | 10.81 | 11.13 | 10.69 | 11.12 | 91,406 | +0.33(+3.06%) |
Oct 02, 2009 | 10.85 | 10.92 | 10.70 | 10.79 | 65,132 | -0.20(-1.82%) |