Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.946 | 6.893 | 6.893 | 6.893 | 145,985 | -0.08(-1.08%) |
Dec 30, 2009 | 6.954 | 7.119 | 6.769 | 6.969 | 202,070 | -0.03(-0.43%) |
Dec 29, 2009 | 7.082 | 7.082 | 6.754 | 6.999 | 255,912 | -0.06(-0.85%) |
Dec 28, 2009 | 6.999 | 7.059 | 6.946 | 7.059 | 87,161 | +0.08(+1.19%) |
Dec 24, 2009 | 7.006 | 7.006 | 6.908 | 6.976 | 80,852 | -0.02(-0.22%) |
Dec 23, 2009 | 6.961 | 7.014 | 6.938 | 6.991 | 281,743 | +0.05(+0.65%) |
Dec 22, 2009 | 6.886 | 6.984 | 6.848 | 6.946 | 185,356 | +0.06(+0.88%) |
Dec 21, 2009 | 6.848 | 6.976 | 6.727 | 6.886 | 387,367 | +0.01(+0.11%) |
Dec 18, 2009 | 6.818 | 6.878 | 6.721 | 6.878 | 621,237 | +0.13(+1.90%) |
Dec 17, 2009 | 6.773 | 6.795 | 6.629 | 6.750 | 199,768 | -0.05(-0.67%) |
Dec 16, 2009 | 6.757 | 6.810 | 6.599 | 6.795 | 686,167 | +0.07(+1.01%) |
Dec 15, 2009 | 6.773 | 6.803 | 6.720 | 6.727 | 290,396 | -0.05(-0.78%) |
Dec 14, 2009 | 6.735 | 6.780 | 6.682 | 6.780 | 202,430 | +0.10(+1.47%) |
Dec 11, 2009 | 6.622 | 6.727 | 6.607 | 6.682 | 303,284 | +0.06(+0.91%) |
Dec 10, 2009 | 6.644 | 6.735 | 6.592 | 6.622 | 230,109 | +0.00(+0.00%) |
Dec 09, 2009 | 6.614 | 6.637 | 6.483 | 6.622 | 121,100 | +0.01(+0.11%) |
Dec 08, 2009 | 6.524 | 6.644 | 6.448 | 6.614 | 286,708 | +0.02(+0.23%) |
Dec 07, 2009 | 6.840 | 6.878 | 6.516 | 6.599 | 545,178 | -0.28(-4.06%) |
Dec 04, 2009 | 6.863 | 6.916 | 6.750 | 6.878 | 244,594 | +0.11(+1.67%) |
Dec 03, 2009 | 6.840 | 6.871 | 6.742 | 6.765 | 240,823 | -0.08(-1.10%) |
Dec 02, 2009 | 6.757 | 6.901 | 6.757 | 6.840 | 251,505 | +0.05(+0.78%) |
Dec 01, 2009 | 6.607 | 6.848 | 6.546 | 6.788 | 529,448 | +0.26(+3.93%) |
Nov 30, 2009 | 6.494 | 6.539 | 6.271 | 6.531 | 338,249 | +0.05(+0.70%) |
Nov 27, 2009 | 6.592 | 6.599 | 6.411 | 6.486 | 162,423 | -0.14(-2.05%) |
Nov 25, 2009 | 6.788 | 6.788 | 6.622 | 6.622 | 95,495 | -0.15(-2.23%) |
Nov 24, 2009 | 6.788 | 6.825 | 6.622 | 6.773 | 558,161 | +0.02(+0.22%) |
Nov 23, 2009 | 6.712 | 6.901 | 6.712 | 6.757 | 357,874 | +0.07(+1.01%) |
Nov 20, 2009 | 6.546 | 6.705 | 6.463 | 6.690 | 326,248 | +0.12(+1.84%) |
Nov 19, 2009 | 6.682 | 6.705 | 6.524 | 6.569 | 236,087 | -0.14(-2.13%) |
Nov 18, 2009 | 6.818 | 6.825 | 6.637 | 6.712 | 141,220 | -0.08(-1.22%) |
Nov 17, 2009 | 6.675 | 6.803 | 6.667 | 6.795 | 247,289 | +0.11(+1.69%) |
Nov 16, 2009 | 6.614 | 6.712 | 6.599 | 6.682 | 573,311 | +0.16(+2.43%) |
Nov 13, 2009 | 6.395 | 6.531 | 6.305 | 6.524 | 185,745 | +0.12(+1.88%) |
Nov 12, 2009 | 6.539 | 6.629 | 6.388 | 6.403 | 171,360 | -0.18(-2.75%) |
Nov 11, 2009 | 6.705 | 6.757 | 6.546 | 6.584 | 195,306 | -0.05(-0.68%) |
Nov 10, 2009 | 6.599 | 6.765 | 6.539 | 6.629 | 242,584 | -0.05(-0.68%) |
Nov 09, 2009 | 6.765 | 6.825 | 6.637 | 6.675 | 282,929 | -0.02(-0.23%) |
Nov 06, 2009 | 6.524 | 6.749 | 6.524 | 6.690 | 243,389 | +0.17(+2.54%) |
Nov 05, 2009 | 6.380 | 6.584 | 6.350 | 6.524 | 212,741 | +0.20(+3.10%) |
Nov 04, 2009 | 6.682 | 6.705 | 6.313 | 6.328 | 309,919 | -0.34(-5.09%) |
Nov 03, 2009 | 6.531 | 6.667 | 6.441 | 6.667 | 223,820 | +0.08(+1.26%) |
Nov 02, 2009 | 6.644 | 6.675 | 6.486 | 6.584 | 187,633 | -0.02(-0.34%) |
Oct 30, 2009 | 6.690 | 6.780 | 6.554 | 6.607 | 279,392 | -0.12(-1.79%) |
Oct 29, 2009 | 6.848 | 6.893 | 6.659 | 6.727 | 248,112 | -0.08(-1.11%) |
Oct 28, 2009 | 6.946 | 6.976 | 6.765 | 6.803 | 332,327 | -0.14(-1.96%) |
Oct 27, 2009 | 6.938 | 7.044 | 6.863 | 6.938 | 451,126 | +0.04(+0.55%) |
Oct 26, 2009 | 6.788 | 6.946 | 6.697 | 6.901 | 381,966 | +0.14(+2.01%) |
Oct 23, 2009 | 6.803 | 6.878 | 6.697 | 6.765 | 489,770 | -0.05(-0.77%) |
Oct 22, 2009 | 6.561 | 6.863 | 6.561 | 6.818 | 240,979 | +0.25(+3.79%) |
Oct 21, 2009 | 6.659 | 6.810 | 6.561 | 6.569 | 238,798 | -0.13(-1.91%) |
Oct 20, 2009 | 6.659 | 6.833 | 6.644 | 6.697 | 721,299 | -0.13(-1.88%) |
Oct 19, 2009 | 6.667 | 6.833 | 6.607 | 6.825 | 301,061 | +0.20(+3.08%) |
Oct 16, 2009 | 6.675 | 6.712 | 6.576 | 6.622 | 275,228 | -0.08(-1.24%) |
Oct 15, 2009 | 6.667 | 6.765 | 6.644 | 6.705 | 321,549 | -0.03(-0.45%) |
Oct 14, 2009 | 6.712 | 6.773 | 6.561 | 6.735 | 640,162 | +0.12(+1.82%) |
Oct 13, 2009 | 6.705 | 6.712 | 6.546 | 6.614 | 193,312 | -0.08(-1.24%) |
Oct 12, 2009 | 6.780 | 6.810 | 6.622 | 6.697 | 168,301 | -0.10(-1.44%) |
Oct 09, 2009 | 6.810 | 6.833 | 6.765 | 6.795 | 287,101 | -0.01(-0.11%) |
Oct 08, 2009 | 6.750 | 6.848 | 6.675 | 6.803 | 414,107 | +0.08(+1.12%) |
Oct 07, 2009 | 6.712 | 6.727 | 6.614 | 6.727 | 147,733 | +0.00(+0.00%) |
Oct 06, 2009 | 6.561 | 6.727 | 6.494 | 6.727 | 443,319 | +0.19(+2.88%) |
Oct 05, 2009 | 6.494 | 6.599 | 6.448 | 6.539 | 370,789 | +0.09(+1.40%) |
Oct 02, 2009 | 6.335 | 6.561 | 6.237 | 6.448 | 319,253 | +0.04(+0.59%) |