Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.240 | 6.216 | 6.216 | 6.216 | 649,400 | -0.01(-0.22%) |
Dec 30, 2009 | 6.250 | 6.280 | 6.230 | 6.230 | 654,557 | -0.06(-0.95%) |
Dec 29, 2009 | 6.280 | 6.300 | 6.250 | 6.290 | 680,236 | +0.01(+0.16%) |
Dec 28, 2009 | 6.260 | 6.300 | 6.250 | 6.280 | 768,147 | +0.02(+0.33%) |
Dec 24, 2009 | 6.270 | 6.290 | 6.190 | 6.259 | 672,939 | +0.04(+0.63%) |
Dec 23, 2009 | 6.250 | 6.290 | 6.170 | 6.220 | 1,021,094 | -0.01(-0.16%) |
Dec 22, 2009 | 6.200 | 6.280 | 6.200 | 6.230 | 680,685 | +0.05(+0.81%) |
Dec 21, 2009 | 6.210 | 6.220 | 6.150 | 6.180 | 1,110,336 | +0.02(+0.32%) |
Dec 18, 2009 | 6.160 | 6.220 | 6.130 | 6.160 | 1,238,046 | +0.02(+0.33%) |
Dec 17, 2009 | 6.310 | 6.310 | 6.120 | 6.140 | 2,173,777 | -0.22(-3.46%) |
Dec 16, 2009 | 6.400 | 6.489 | 6.310 | 6.360 | 1,774,784 | -0.03(-0.47%) |
Dec 15, 2009 | 6.450 | 6.520 | 6.370 | 6.390 | 1,027,583 | -0.12(-1.84%) |
Dec 14, 2009 | 6.520 | 6.530 | 6.500 | 6.510 | 760,056 | +0.03(+0.46%) |
Dec 11, 2009 | 6.530 | 6.560 | 6.470 | 6.480 | 682,417 | -0.04(-0.61%) |
Dec 10, 2009 | 6.570 | 6.570 | 6.500 | 6.520 | 567,918 | +0.01(+0.15%) |
Dec 09, 2009 | 6.490 | 6.550 | 6.440 | 6.510 | 1,060,173 | +0.01(+0.09%) |
Dec 08, 2009 | 6.500 | 6.530 | 6.450 | 6.504 | 1,055,498 | -0.02(-0.25%) |
Dec 07, 2009 | 6.640 | 6.640 | 6.490 | 6.520 | 827,331 | -0.01(-0.15%) |
Dec 04, 2009 | 6.640 | 6.640 | 6.500 | 6.530 | 755,901 | -0.05(-0.76%) |
Dec 03, 2009 | 6.630 | 6.630 | 6.550 | 6.580 | 692,195 | +0.00(+0.00%) |
Dec 02, 2009 | 6.560 | 6.620 | 6.530 | 6.580 | 847,412 | +0.03(+0.46%) |
Dec 01, 2009 | 6.540 | 6.580 | 6.500 | 6.550 | 830,556 | +0.05(+0.77%) |
Nov 30, 2009 | 6.480 | 6.580 | 6.450 | 6.500 | 828,907 | +0.05(+0.78%) |
Nov 27, 2009 | 6.230 | 6.600 | 6.230 | 6.450 | 933,164 | -0.18(-2.71%) |
Nov 25, 2009 | 6.590 | 6.630 | 6.560 | 6.630 | 814,212 | +0.03(+0.45%) |
Nov 24, 2009 | 6.550 | 6.600 | 6.530 | 6.600 | 861,982 | +0.03(+0.46%) |
Nov 23, 2009 | 6.510 | 6.570 | 6.510 | 6.570 | 1,017,686 | +0.06(+0.92%) |
Nov 20, 2009 | 6.400 | 6.550 | 6.400 | 6.510 | 747,702 | -0.01(-0.21%) |
Nov 19, 2009 | 6.500 | 6.580 | 6.450 | 6.524 | 778,850 | -0.01(-0.09%) |
Nov 18, 2009 | 6.380 | 6.560 | 6.380 | 6.530 | 875,179 | +0.03(+0.46%) |
Nov 17, 2009 | 6.430 | 6.500 | 6.420 | 6.500 | 648,045 | +0.05(+0.78%) |
Nov 16, 2009 | 6.530 | 6.530 | 6.380 | 6.450 | 1,091,871 | +0.08(+1.27%) |
Nov 13, 2009 | 6.460 | 6.477 | 6.290 | 6.369 | 1,915,036 | -0.07(-1.10%) |
Nov 12, 2009 | 6.420 | 6.538 | 6.420 | 6.440 | 862,609 | -0.05(-0.77%) |
Nov 11, 2009 | 6.590 | 6.590 | 6.460 | 6.490 | 858,633 | -0.04(-0.61%) |
Nov 10, 2009 | 6.480 | 6.580 | 6.480 | 6.530 | 1,024,540 | +0.03(+0.46%) |
Nov 09, 2009 | 6.530 | 6.550 | 6.470 | 6.500 | 1,090,325 | +0.08(+1.25%) |
Nov 06, 2009 | 6.450 | 6.460 | 6.335 | 6.420 | 818,320 | +0.07(+1.10%) |
Nov 05, 2009 | 6.420 | 6.420 | 6.330 | 6.350 | 894,026 | +0.04(+0.59%) |
Nov 04, 2009 | 6.230 | 6.330 | 6.220 | 6.312 | 750,398 | +0.11(+1.81%) |
Nov 03, 2009 | 6.150 | 6.200 | 6.110 | 6.200 | 736,884 | +0.03(+0.49%) |
Nov 02, 2009 | 6.040 | 6.200 | 5.920 | 6.170 | 1,338,128 | +0.13(+2.15%) |
Oct 30, 2009 | 6.310 | 6.310 | 6.010 | 6.040 | 1,550,706 | -0.23(-3.67%) |
Oct 29, 2009 | 6.170 | 6.270 | 6.000 | 6.270 | 2,177,824 | +0.33(+5.56%) |
Oct 28, 2009 | 6.230 | 6.350 | 5.800 | 5.940 | 4,881,274 | -0.44(-6.90%) |
Oct 27, 2009 | 6.460 | 6.500 | 6.250 | 6.380 | 1,596,603 | -0.09(-1.39%) |
Oct 26, 2009 | 6.580 | 6.590 | 6.460 | 6.470 | 905,575 | -0.08(-1.22%) |
Oct 23, 2009 | 6.550 | 6.570 | 6.511 | 6.550 | 848,811 | -0.02(-0.30%) |
Oct 22, 2009 | 6.500 | 6.600 | 6.500 | 6.570 | 688,943 | +0.03(+0.50%) |
Oct 21, 2009 | 6.430 | 6.590 | 6.430 | 6.537 | 648,462 | +0.05(+0.73%) |
Oct 20, 2009 | 6.490 | 6.520 | 6.440 | 6.490 | 823,435 | +0.03(+0.46%) |
Oct 19, 2009 | 6.490 | 6.630 | 6.420 | 6.460 | 1,440,125 | +0.04(+0.62%) |
Oct 16, 2009 | 6.440 | 6.490 | 6.380 | 6.420 | 1,038,344 | +0.01(+0.16%) |
Oct 15, 2009 | 6.400 | 6.440 | 6.350 | 6.410 | 862,237 | +0.01(+0.16%) |
Oct 14, 2009 | 6.500 | 6.560 | 6.380 | 6.400 | 1,562,158 | -0.07(-1.08%) |
Oct 13, 2009 | 6.500 | 6.500 | 6.400 | 6.470 | 903,995 | +0.02(+0.31%) |
Oct 12, 2009 | 6.469 | 6.500 | 6.440 | 6.450 | 754,953 | -0.03(-0.46%) |
Oct 09, 2009 | 6.360 | 6.480 | 6.350 | 6.480 | 932,880 | +0.08(+1.25%) |
Oct 08, 2009 | 6.350 | 6.490 | 6.350 | 6.400 | 1,184,320 | +0.06(+0.95%) |
Oct 07, 2009 | 6.260 | 6.340 | 6.240 | 6.340 | 868,312 | +0.10(+1.60%) |
Oct 06, 2009 | 6.190 | 6.250 | 6.190 | 6.240 | 762,607 | +0.08(+1.30%) |
Oct 05, 2009 | 6.200 | 6.200 | 6.130 | 6.160 | 717,034 | +0.01(+0.16%) |
Oct 02, 2009 | 6.050 | 6.160 | 6.050 | 6.150 | 583,903 | -0.02(-0.32%) |