Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.402 | 6.354 | 6.354 | 6.354 | 52,576 | -0.07(-1.07%) |
Dec 30, 2009 | 6.420 | 6.435 | 6.313 | 6.423 | 69,069 | -0.01(-0.09%) |
Dec 29, 2009 | 6.450 | 6.465 | 6.331 | 6.429 | 82,330 | +0.01(+0.19%) |
Dec 28, 2009 | 6.468 | 6.471 | 6.357 | 6.417 | 57,120 | +0.01(+0.23%) |
Dec 24, 2009 | 6.322 | 6.414 | 6.322 | 6.402 | 27,795 | +0.03(+0.47%) |
Dec 23, 2009 | 6.319 | 6.372 | 6.172 | 6.372 | 98,043 | +0.13(+2.11%) |
Dec 22, 2009 | 6.110 | 6.241 | 6.110 | 6.241 | 111,770 | +0.09(+1.51%) |
Dec 21, 2009 | 6.128 | 6.172 | 6.038 | 6.148 | 296,028 | +0.09(+1.48%) |
Dec 18, 2009 | 6.331 | 6.408 | 5.996 | 6.059 | 729,242 | -0.21(-3.33%) |
Dec 17, 2009 | 6.375 | 6.393 | 6.208 | 6.268 | 191,405 | -0.07(-1.13%) |
Dec 16, 2009 | 6.241 | 6.346 | 6.178 | 6.340 | 172,186 | +0.10(+1.63%) |
Dec 15, 2009 | 6.151 | 6.342 | 6.032 | 6.238 | 199,294 | +0.06(+0.97%) |
Dec 14, 2009 | 6.253 | 6.271 | 6.068 | 6.178 | 231,031 | +0.09(+1.52%) |
Dec 11, 2009 | 6.196 | 6.226 | 5.975 | 6.086 | 137,931 | -0.04(-0.63%) |
Dec 10, 2009 | 6.139 | 6.235 | 6.077 | 6.125 | 101,439 | -0.01(-0.19%) |
Dec 09, 2009 | 6.241 | 6.250 | 6.119 | 6.136 | 95,116 | +0.00(+0.00%) |
Dec 08, 2009 | 6.241 | 6.331 | 6.080 | 6.136 | 113,792 | -0.09(-1.49%) |
Dec 07, 2009 | 6.151 | 6.316 | 6.125 | 6.229 | 78,707 | +0.08(+1.26%) |
Dec 04, 2009 | 6.199 | 6.199 | 6.136 | 6.151 | 165,063 | +0.00(+0.00%) |
Dec 03, 2009 | 6.220 | 6.220 | 6.136 | 6.151 | 92,470 | +0.00(+0.00%) |
Dec 02, 2009 | 6.250 | 6.250 | 6.122 | 6.151 | 105,815 | -0.05(-0.87%) |
Dec 01, 2009 | 6.148 | 6.354 | 6.142 | 6.205 | 244,423 | +0.02(+0.29%) |
Nov 30, 2009 | 6.178 | 6.271 | 6.122 | 6.187 | 98,753 | -0.14(-2.26%) |
Nov 27, 2009 | 6.363 | 6.363 | 6.065 | 6.331 | 45,383 | -0.04(-0.56%) |
Nov 25, 2009 | 6.477 | 6.477 | 6.125 | 6.366 | 104,396 | -0.05(-0.84%) |
Nov 24, 2009 | 6.328 | 6.447 | 6.154 | 6.420 | 107,996 | +0.14(+2.23%) |
Nov 23, 2009 | 6.217 | 6.423 | 6.217 | 6.280 | 102,172 | +0.05(+0.86%) |
Nov 20, 2009 | 6.307 | 6.441 | 6.226 | 6.226 | 199,844 | -0.15(-2.39%) |
Nov 19, 2009 | 6.635 | 6.644 | 6.301 | 6.378 | 112,553 | -0.20(-3.00%) |
Nov 18, 2009 | 6.737 | 6.737 | 6.488 | 6.575 | 136,062 | +0.00(+0.00%) |
Nov 17, 2009 | 6.471 | 6.590 | 6.447 | 6.575 | 121,943 | +0.14(+2.18%) |
Nov 16, 2009 | 6.393 | 6.635 | 6.229 | 6.435 | 180,782 | +0.01(+0.23%) |
Nov 13, 2009 | 6.299 | 6.420 | 6.290 | 6.420 | 103,786 | +0.10(+1.61%) |
Nov 12, 2009 | 6.360 | 6.360 | 6.280 | 6.319 | 127,934 | -0.06(-0.89%) |
Nov 11, 2009 | 6.477 | 6.510 | 6.340 | 6.375 | 190,963 | -0.12(-1.79%) |
Nov 10, 2009 | 6.477 | 6.608 | 6.462 | 6.492 | 102,704 | -0.01(-0.14%) |
Nov 09, 2009 | 6.561 | 6.656 | 6.468 | 6.501 | 217,907 | -0.07(-1.05%) |
Nov 06, 2009 | 6.540 | 6.617 | 6.495 | 6.569 | 111,914 | -0.01(-0.14%) |
Nov 05, 2009 | 6.719 | 6.719 | 6.453 | 6.578 | 121,615 | -0.01(-0.18%) |
Nov 04, 2009 | 6.587 | 6.644 | 6.569 | 6.590 | 46,535 | -0.02(-0.32%) |
Nov 03, 2009 | 6.555 | 6.611 | 6.552 | 6.611 | 84,289 | -0.00(-0.05%) |
Nov 02, 2009 | 6.692 | 6.743 | 6.558 | 6.614 | 130,088 | -0.06(-0.94%) |
Oct 30, 2009 | 6.776 | 6.776 | 6.569 | 6.677 | 98,686 | -0.19(-2.78%) |
Oct 29, 2009 | 6.647 | 6.940 | 6.599 | 6.868 | 94,959 | +0.22(+3.37%) |
Oct 28, 2009 | 6.671 | 6.889 | 6.584 | 6.644 | 161,131 | -0.13(-1.85%) |
Oct 27, 2009 | 6.802 | 6.934 | 6.698 | 6.770 | 73,921 | -0.07(-1.05%) |
Oct 26, 2009 | 6.892 | 6.961 | 6.784 | 6.841 | 70,382 | -0.11(-1.63%) |
Oct 23, 2009 | 6.989 | 7.122 | 6.784 | 6.955 | 135,195 | +0.00(+0.00%) |
Oct 22, 2009 | 6.973 | 6.979 | 6.793 | 6.955 | 88,613 | -0.08(-1.19%) |
Oct 21, 2009 | 7.074 | 7.122 | 7.038 | 7.038 | 50,948 | +0.02(+0.26%) |
Oct 20, 2009 | 6.977 | 7.122 | 6.958 | 7.020 | 113,283 | +0.09(+1.34%) |
Oct 19, 2009 | 6.913 | 6.952 | 6.856 | 6.928 | 67,110 | +0.07(+0.96%) |
Oct 16, 2009 | 6.898 | 7.038 | 6.770 | 6.862 | 80,087 | -0.05(-0.78%) |
Oct 15, 2009 | 6.731 | 6.916 | 6.635 | 6.916 | 117,382 | +0.15(+2.25%) |
Oct 14, 2009 | 6.611 | 6.764 | 6.611 | 6.764 | 92,906 | +0.18(+2.67%) |
Oct 13, 2009 | 6.575 | 6.597 | 6.495 | 6.587 | 103,836 | +0.01(+0.23%) |
Oct 12, 2009 | 6.605 | 6.638 | 6.438 | 6.572 | 105,072 | +0.09(+1.43%) |
Oct 09, 2009 | 6.522 | 6.710 | 6.471 | 6.480 | 180,682 | -0.12(-1.81%) |
Oct 08, 2009 | 6.749 | 6.868 | 6.584 | 6.599 | 236,942 | -0.14(-2.13%) |
Oct 07, 2009 | 6.793 | 6.859 | 6.611 | 6.743 | 111,756 | -0.05(-0.75%) |
Oct 06, 2009 | 6.904 | 7.035 | 6.790 | 6.793 | 84,989 | +0.02(+0.31%) |
Oct 05, 2009 | 6.417 | 6.850 | 6.385 | 6.773 | 178,820 | +0.32(+4.95%) |
Oct 02, 2009 | 6.537 | 6.537 | 6.301 | 6.453 | 207,214 | -0.18(-2.66%) |