Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.832 | 6.623 | 6.623 | 6.623 | 2,586,954 | -0.20(-2.89%) |
Dec 30, 2009 | 6.809 | 6.894 | 6.781 | 6.820 | 827,403 | -0.04(-0.65%) |
Dec 29, 2009 | 6.930 | 6.935 | 6.863 | 6.865 | 265,386 | -0.04(-0.58%) |
Dec 28, 2009 | 6.963 | 6.965 | 6.860 | 6.905 | 576,009 | +0.00(+0.00%) |
Dec 24, 2009 | 6.857 | 6.908 | 6.857 | 6.905 | 621,573 | +0.07(+1.00%) |
Dec 23, 2009 | 6.779 | 6.849 | 6.716 | 6.836 | 805,738 | +0.11(+1.65%) |
Dec 22, 2009 | 6.654 | 6.730 | 6.633 | 6.725 | 1,002,680 | +0.10(+1.56%) |
Dec 21, 2009 | 6.546 | 6.633 | 6.539 | 6.622 | 864,036 | +0.18(+2.86%) |
Dec 18, 2009 | 6.463 | 6.471 | 6.323 | 6.438 | 1,014,753 | +0.03(+0.55%) |
Dec 17, 2009 | 6.430 | 6.466 | 6.355 | 6.403 | 1,135,389 | -0.12(-1.85%) |
Dec 16, 2009 | 6.536 | 6.581 | 6.487 | 6.523 | 1,296,882 | +0.07(+1.16%) |
Dec 15, 2009 | 6.401 | 6.501 | 6.390 | 6.449 | 726,002 | -0.02(-0.29%) |
Dec 14, 2009 | 6.419 | 6.473 | 6.411 | 6.468 | 1,563,495 | +0.18(+2.80%) |
Dec 11, 2009 | 6.264 | 6.293 | 6.187 | 6.291 | 854,582 | +0.11(+1.72%) |
Dec 10, 2009 | 6.188 | 6.261 | 6.152 | 6.185 | 933,663 | +0.07(+1.22%) |
Dec 09, 2009 | 6.091 | 6.140 | 5.986 | 6.110 | 837,946 | +0.01(+0.13%) |
Dec 08, 2009 | 6.093 | 6.193 | 5.999 | 6.102 | 791,651 | -0.09(-1.51%) |
Dec 07, 2009 | 6.190 | 6.285 | 6.160 | 6.196 | 641,747 | -0.02(-0.28%) |
Dec 04, 2009 | 6.223 | 6.337 | 6.052 | 6.214 | 1,804,063 | +0.17(+2.87%) |
Dec 03, 2009 | 6.210 | 6.282 | 6.039 | 6.040 | 833,162 | -0.13(-2.14%) |
Dec 02, 2009 | 6.091 | 6.249 | 6.082 | 6.172 | 993,113 | +0.09(+1.44%) |
Dec 01, 2009 | 6.002 | 6.134 | 5.999 | 6.085 | 1,478,963 | +0.17(+2.81%) |
Nov 30, 2009 | 5.888 | 5.924 | 5.772 | 5.919 | 1,061,488 | +0.02(+0.39%) |
Nov 27, 2009 | 5.748 | 6.026 | 5.705 | 5.896 | 1,011,392 | -0.25(-4.08%) |
Nov 25, 2009 | 6.099 | 6.156 | 6.052 | 6.147 | 853,184 | +0.09(+1.50%) |
Nov 24, 2009 | 6.088 | 6.088 | 5.948 | 6.056 | 739,100 | -0.03(-0.44%) |
Nov 23, 2009 | 6.125 | 6.226 | 6.045 | 6.083 | 1,592,896 | +0.11(+1.92%) |
Nov 20, 2009 | 5.967 | 6.007 | 5.894 | 5.969 | 1,195,072 | -0.06(-0.95%) |
Nov 19, 2009 | 6.177 | 6.190 | 5.961 | 6.026 | 1,894,663 | -0.26(-4.14%) |
Nov 18, 2009 | 6.350 | 6.353 | 6.236 | 6.287 | 971,983 | -0.06(-0.93%) |
Nov 17, 2009 | 6.317 | 6.365 | 6.269 | 6.345 | 1,983,526 | -0.01(-0.22%) |
Nov 16, 2009 | 6.260 | 6.429 | 6.244 | 6.360 | 2,388,639 | +0.21(+3.41%) |
Nov 13, 2009 | 6.063 | 6.194 | 5.991 | 6.150 | 1,816,815 | +0.11(+1.90%) |
Nov 12, 2009 | 6.229 | 6.280 | 6.017 | 6.036 | 2,277,595 | -0.18(-2.86%) |
Nov 11, 2009 | 6.234 | 6.315 | 6.137 | 6.214 | 1,871,450 | +0.08(+1.37%) |
Nov 10, 2009 | 6.096 | 6.185 | 6.037 | 6.129 | 1,224,611 | -0.01(-0.13%) |
Nov 09, 2009 | 5.958 | 6.145 | 5.958 | 6.137 | 1,429,119 | +0.28(+4.83%) |
Nov 06, 2009 | 5.756 | 5.948 | 5.719 | 5.855 | 1,311,680 | -0.02(-0.38%) |
Nov 05, 2009 | 5.715 | 5.877 | 5.661 | 5.877 | 1,643,351 | +0.27(+4.79%) |
Nov 04, 2009 | 5.756 | 5.813 | 5.603 | 5.608 | 2,177,264 | -0.04(-0.73%) |
Nov 03, 2009 | 5.457 | 5.675 | 5.422 | 5.650 | 1,886,695 | +0.13(+2.30%) |
Nov 02, 2009 | 5.529 | 5.665 | 5.356 | 5.522 | 3,261,494 | +0.04(+0.75%) |
Oct 30, 2009 | 5.761 | 5.786 | 5.441 | 5.481 | 3,679,328 | -0.32(-5.53%) |
Oct 29, 2009 | 5.645 | 5.842 | 5.629 | 5.802 | 1,749,725 | +0.23(+4.08%) |
Oct 28, 2009 | 5.929 | 5.941 | 5.557 | 5.575 | 3,499,997 | -0.38(-6.45%) |
Oct 27, 2009 | 6.112 | 6.152 | 5.929 | 5.959 | 1,934,059 | -0.14(-2.22%) |
Oct 26, 2009 | 6.241 | 6.404 | 6.053 | 6.094 | 1,826,458 | -0.12(-1.94%) |
Oct 23, 2009 | 6.240 | 6.253 | 6.183 | 6.215 | 1,898,490 | -0.18(-2.76%) |
Oct 22, 2009 | 6.229 | 6.431 | 6.117 | 6.392 | 2,697,985 | +0.16(+2.58%) |
Oct 21, 2009 | 6.330 | 6.525 | 6.226 | 6.231 | 1,511,353 | -0.13(-2.07%) |
Oct 20, 2009 | 6.283 | 6.379 | 6.276 | 6.363 | 1,575,410 | -0.11(-1.77%) |
Oct 19, 2009 | 6.369 | 6.527 | 6.310 | 6.477 | 1,101,671 | +0.13(+1.98%) |
Oct 16, 2009 | 6.372 | 6.401 | 6.253 | 6.352 | 1,214,087 | -0.11(-1.64%) |
Oct 15, 2009 | 6.353 | 6.471 | 6.339 | 6.458 | 865,156 | +0.03(+0.44%) |
Oct 14, 2009 | 6.360 | 6.441 | 6.276 | 6.430 | 1,510,145 | +0.23(+3.72%) |
Oct 13, 2009 | 6.220 | 6.258 | 6.119 | 6.199 | 934,028 | -0.06(-0.99%) |
Oct 12, 2009 | 6.330 | 6.349 | 6.206 | 6.261 | 846,116 | +0.02(+0.36%) |
Oct 09, 2009 | 6.139 | 6.245 | 6.106 | 6.239 | 1,023,237 | +0.10(+1.66%) |
Oct 08, 2009 | 6.059 | 6.214 | 6.025 | 6.137 | 2,220,443 | +0.16(+2.71%) |
Oct 07, 2009 | 5.950 | 6.010 | 5.909 | 5.975 | 795,592 | -0.00(-0.05%) |
Oct 06, 2009 | 5.913 | 6.064 | 5.870 | 5.978 | 1,995,139 | +0.17(+2.84%) |
Oct 05, 2009 | 5.624 | 5.831 | 5.592 | 5.813 | 1,229,759 | +0.24(+4.22%) |
Oct 02, 2009 | 5.584 | 5.689 | 5.543 | 5.578 | 2,276,236 | -0.11(-1.87%) |