Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.950 | 5.910 | 5.910 | 5.910 | 7,700 | -0.03(-0.51%) |
Dec 30, 2009 | 6.000 | 6.140 | 5.600 | 5.940 | 48,142 | -0.08(-1.33%) |
Dec 29, 2009 | 6.030 | 6.060 | 5.990 | 6.020 | 19,300 | -0.03(-0.50%) |
Dec 28, 2009 | 6.010 | 6.090 | 5.960 | 6.050 | 5,710 | +0.05(+0.83%) |
Dec 24, 2009 | 5.970 | 6.135 | 5.970 | 6.000 | 4,883 | +0.03(+0.50%) |
Dec 23, 2009 | 6.040 | 6.050 | 5.950 | 5.970 | 5,885 | -0.03(-0.50%) |
Dec 22, 2009 | 5.990 | 6.390 | 5.930 | 6.000 | 22,325 | +0.05(+0.84%) |
Dec 21, 2009 | 5.940 | 5.970 | 5.650 | 5.950 | 11,661 | +0.00(+0.00%) |
Dec 18, 2009 | 5.350 | 6.110 | 5.350 | 5.950 | 73,036 | +0.41(+7.40%) |
Dec 17, 2009 | 5.670 | 5.689 | 5.500 | 5.540 | 11,805 | -0.14(-2.46%) |
Dec 16, 2009 | 5.790 | 5.870 | 5.400 | 5.680 | 44,123 | -0.03(-0.53%) |
Dec 15, 2009 | 6.230 | 6.240 | 5.670 | 5.710 | 40,513 | -0.54(-8.64%) |
Dec 14, 2009 | 6.520 | 6.520 | 6.200 | 6.250 | 10,100 | -0.26(-3.99%) |
Dec 11, 2009 | 6.790 | 6.790 | 6.320 | 6.510 | 32,410 | -0.24(-3.56%) |
Dec 10, 2009 | 6.500 | 7.240 | 6.040 | 6.750 | 137,879 | +0.27(+4.17%) |
Dec 09, 2009 | 6.510 | 6.510 | 6.391 | 6.480 | 9,124 | -0.04(-0.61%) |
Dec 08, 2009 | 6.350 | 6.820 | 6.130 | 6.520 | 54,724 | +0.14(+2.19%) |
Dec 07, 2009 | 6.250 | 6.400 | 6.140 | 6.380 | 14,810 | +0.16(+2.57%) |
Dec 04, 2009 | 6.150 | 6.220 | 5.820 | 6.220 | 17,917 | +0.26(+4.36%) |
Dec 03, 2009 | 6.020 | 6.100 | 5.950 | 5.960 | 12,165 | -0.03(-0.50%) |
Dec 02, 2009 | 5.800 | 6.000 | 5.800 | 5.990 | 26,445 | +0.19(+3.28%) |
Dec 01, 2009 | 5.950 | 5.950 | 5.750 | 5.800 | 18,863 | -0.10(-1.69%) |
Nov 30, 2009 | 5.750 | 5.930 | 5.670 | 5.900 | 17,378 | +0.25(+4.42%) |
Nov 27, 2009 | 6.100 | 6.100 | 5.640 | 5.650 | 23,723 | -0.52(-8.43%) |
Nov 25, 2009 | 6.180 | 6.290 | 6.100 | 6.170 | 9,900 | -0.02(-0.32%) |
Nov 24, 2009 | 6.170 | 6.300 | 6.000 | 6.190 | 12,279 | -0.09(-1.43%) |
Nov 23, 2009 | 6.260 | 6.350 | 6.060 | 6.280 | 86,936 | -0.12(-1.88%) |
Nov 20, 2009 | 4.950 | 6.910 | 4.740 | 6.400 | 209,299 | +1.45(+29.29%) |
Nov 19, 2009 | 5.880 | 5.880 | 4.950 | 4.950 | 122,612 | -0.95(-16.10%) |
Nov 18, 2009 | 5.990 | 6.000 | 5.890 | 5.900 | 20,580 | -0.03(-0.51%) |
Nov 17, 2009 | 6.390 | 6.390 | 5.920 | 5.930 | 40,324 | -0.46(-7.20%) |
Nov 16, 2009 | 6.220 | 6.500 | 6.220 | 6.390 | 22,993 | +0.19(+3.06%) |
Nov 13, 2009 | 6.420 | 6.470 | 6.200 | 6.200 | 15,239 | -0.07(-1.12%) |
Nov 12, 2009 | 6.510 | 6.540 | 6.270 | 6.270 | 29,764 | -0.26(-3.98%) |
Nov 11, 2009 | 6.510 | 6.550 | 6.400 | 6.530 | 29,761 | +0.03(+0.46%) |
Nov 10, 2009 | 7.000 | 7.000 | 6.440 | 6.500 | 23,201 | -0.43(-6.20%) |
Nov 09, 2009 | 6.780 | 7.110 | 6.750 | 6.930 | 52,382 | -0.17(-2.39%) |
Nov 06, 2009 | 6.400 | 7.100 | 6.300 | 7.100 | 39,186 | +0.66(+10.25%) |
Nov 05, 2009 | 6.720 | 6.830 | 5.930 | 6.440 | 177,084 | -0.26(-3.88%) |
Nov 04, 2009 | 6.850 | 6.940 | 6.630 | 6.700 | 17,739 | -0.12(-1.76%) |
Nov 03, 2009 | 7.100 | 7.100 | 6.790 | 6.820 | 12,212 | -0.30(-4.21%) |
Nov 02, 2009 | 6.750 | 7.120 | 6.650 | 7.120 | 32,584 | +0.40(+5.95%) |
Oct 30, 2009 | 6.900 | 7.000 | 6.620 | 6.720 | 35,527 | -0.22(-3.17%) |
Oct 29, 2009 | 7.250 | 7.430 | 6.870 | 6.940 | 26,990 | -0.28(-3.88%) |
Oct 28, 2009 | 7.500 | 7.500 | 7.220 | 7.220 | 15,353 | -0.31(-4.12%) |
Oct 27, 2009 | 7.300 | 7.640 | 7.010 | 7.530 | 16,705 | +0.25(+3.43%) |
Oct 26, 2009 | 7.140 | 7.330 | 7.140 | 7.280 | 24,067 | +0.18(+2.54%) |
Oct 23, 2009 | 7.320 | 7.370 | 7.100 | 7.100 | 19,826 | -0.50(-6.58%) |
Oct 22, 2009 | 7.250 | 7.750 | 7.120 | 7.600 | 24,795 | +0.36(+4.97%) |
Oct 21, 2009 | 7.580 | 7.670 | 7.200 | 7.240 | 23,171 | -0.32(-4.23%) |
Oct 20, 2009 | 7.580 | 7.580 | 7.560 | 7.560 | 26,442 | -0.31(-3.94%) |
Oct 19, 2009 | 7.880 | 7.940 | 7.650 | 7.870 | 23,536 | +0.10(+1.29%) |
Oct 16, 2009 | 7.610 | 7.940 | 7.610 | 7.770 | 20,900 | +0.17(+2.24%) |
Oct 15, 2009 | 7.840 | 7.990 | 7.600 | 7.600 | 38,290 | -0.30(-3.80%) |
Oct 14, 2009 | 8.010 | 8.150 | 7.800 | 7.900 | 23,170 | -0.08(-1.00%) |
Oct 13, 2009 | 8.120 | 8.120 | 7.930 | 7.980 | 11,087 | -0.16(-1.97%) |
Oct 12, 2009 | 8.190 | 8.220 | 8.080 | 8.140 | 8,400 | -0.05(-0.61%) |
Oct 09, 2009 | 8.150 | 8.487 | 8.090 | 8.190 | 27,130 | +0.06(+0.74%) |
Oct 08, 2009 | 8.160 | 8.300 | 8.060 | 8.130 | 28,233 | +0.03(+0.37%) |
Oct 07, 2009 | 7.860 | 8.250 | 7.860 | 8.100 | 26,365 | +0.25(+3.18%) |
Oct 06, 2009 | 7.880 | 8.080 | 7.650 | 7.850 | 27,329 | -0.04(-0.51%) |
Oct 05, 2009 | 6.960 | 8.200 | 6.960 | 7.890 | 49,454 | +0.34(+4.50%) |
Oct 02, 2009 | 7.100 | 7.590 | 7.010 | 7.550 | 26,591 | +0.40(+5.59%) |