Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.200 | 7.140 | 7.140 | 7.140 | 94,100 | -0.08(-1.11%) |
Dec 30, 2009 | 7.020 | 7.220 | 6.990 | 7.220 | 184,790 | +0.15(+2.12%) |
Dec 29, 2009 | 7.210 | 7.400 | 7.030 | 7.070 | 169,667 | -0.17(-2.35%) |
Dec 28, 2009 | 7.280 | 7.460 | 7.220 | 7.240 | 138,576 | -0.05(-0.69%) |
Dec 24, 2009 | 7.350 | 7.450 | 7.180 | 7.290 | 36,754 | -0.03(-0.41%) |
Dec 23, 2009 | 7.260 | 7.500 | 7.260 | 7.320 | 144,692 | +0.06(+0.83%) |
Dec 22, 2009 | 6.870 | 7.300 | 6.780 | 7.260 | 153,163 | +0.36(+5.22%) |
Dec 21, 2009 | 6.940 | 7.000 | 6.860 | 6.900 | 363,433 | -0.07(-1.00%) |
Dec 18, 2009 | 7.370 | 7.370 | 6.690 | 6.970 | 490,471 | -0.21(-2.92%) |
Dec 17, 2009 | 7.400 | 7.530 | 7.170 | 7.180 | 294,817 | -0.18(-2.45%) |
Dec 16, 2009 | 7.000 | 7.440 | 6.960 | 7.360 | 214,537 | +0.36(+5.14%) |
Dec 15, 2009 | 7.010 | 7.100 | 6.860 | 7.000 | 80,277 | -0.04(-0.57%) |
Dec 14, 2009 | 7.000 | 7.100 | 6.730 | 7.040 | 121,156 | +0.17(+2.47%) |
Dec 11, 2009 | 6.800 | 6.900 | 6.694 | 6.870 | 85,011 | +0.20(+3.00%) |
Dec 10, 2009 | 6.810 | 6.980 | 6.650 | 6.670 | 82,790 | -0.18(-2.63%) |
Dec 09, 2009 | 6.830 | 6.890 | 6.620 | 6.850 | 73,141 | +0.01(+0.15%) |
Dec 08, 2009 | 6.960 | 7.050 | 6.810 | 6.840 | 77,728 | -0.15(-2.15%) |
Dec 07, 2009 | 7.000 | 7.180 | 6.930 | 6.990 | 110,612 | +0.00(+0.00%) |
Dec 04, 2009 | 7.120 | 7.240 | 6.870 | 6.990 | 209,517 | -0.15(-2.10%) |
Dec 03, 2009 | 6.930 | 7.200 | 6.910 | 7.140 | 287,752 | +0.18(+2.59%) |
Dec 02, 2009 | 6.870 | 6.980 | 6.760 | 6.960 | 260,579 | +0.10(+1.46%) |
Dec 01, 2009 | 6.800 | 6.860 | 6.730 | 6.860 | 235,048 | +0.12(+1.78%) |
Nov 30, 2009 | 6.680 | 6.740 | 6.450 | 6.740 | 94,230 | +0.13(+1.97%) |
Nov 27, 2009 | 6.440 | 6.880 | 6.440 | 6.610 | 124,459 | +0.11(+1.69%) |
Nov 25, 2009 | 6.510 | 6.560 | 6.480 | 6.500 | 88,465 | -0.02(-0.31%) |
Nov 24, 2009 | 6.500 | 6.540 | 6.450 | 6.520 | 75,393 | -0.02(-0.31%) |
Nov 23, 2009 | 6.610 | 6.690 | 6.460 | 6.540 | 163,977 | -0.03(-0.46%) |
Nov 20, 2009 | 6.490 | 6.640 | 6.490 | 6.570 | 178,608 | +0.09(+1.39%) |
Nov 19, 2009 | 6.730 | 6.890 | 6.440 | 6.480 | 128,682 | -0.30(-4.42%) |
Nov 18, 2009 | 6.990 | 6.990 | 6.700 | 6.780 | 57,161 | -0.19(-2.73%) |
Nov 17, 2009 | 6.900 | 6.980 | 6.800 | 6.970 | 90,232 | +0.04(+0.58%) |
Nov 16, 2009 | 6.850 | 7.030 | 6.800 | 6.930 | 107,689 | +0.08(+1.17%) |
Nov 13, 2009 | 6.820 | 6.850 | 6.720 | 6.850 | 90,427 | +0.16(+2.39%) |
Nov 12, 2009 | 6.820 | 6.820 | 6.550 | 6.690 | 138,289 | -0.16(-2.34%) |
Nov 11, 2009 | 6.720 | 6.850 | 6.510 | 6.850 | 158,147 | +0.11(+1.63%) |
Nov 10, 2009 | 6.850 | 6.850 | 6.580 | 6.740 | 130,331 | -0.11(-1.61%) |
Nov 09, 2009 | 6.800 | 6.900 | 6.710 | 6.850 | 108,333 | +0.17(+2.54%) |
Nov 06, 2009 | 6.360 | 6.700 | 6.260 | 6.680 | 214,209 | +0.40(+6.37%) |
Nov 05, 2009 | 5.660 | 6.400 | 5.510 | 6.280 | 343,391 | +0.60(+10.56%) |
Nov 04, 2009 | 5.700 | 5.890 | 5.520 | 5.680 | 391,456 | -0.04(-0.70%) |
Nov 03, 2009 | 5.500 | 5.860 | 5.350 | 5.720 | 817,446 | -0.33(-5.45%) |
Nov 02, 2009 | 6.400 | 6.420 | 5.890 | 6.050 | 413,770 | -0.30(-4.72%) |
Oct 30, 2009 | 6.260 | 6.360 | 6.160 | 6.350 | 211,685 | +0.04(+0.63%) |
Oct 29, 2009 | 6.310 | 6.380 | 6.200 | 6.310 | 150,291 | +0.06(+0.96%) |
Oct 28, 2009 | 6.470 | 6.550 | 6.170 | 6.250 | 183,337 | -0.26(-3.99%) |
Oct 27, 2009 | 6.400 | 6.550 | 6.400 | 6.510 | 112,713 | +0.07(+1.09%) |
Oct 26, 2009 | 6.440 | 6.640 | 6.350 | 6.440 | 233,074 | -0.03(-0.46%) |
Oct 23, 2009 | 6.579 | 6.690 | 6.420 | 6.470 | 226,360 | -0.18(-2.71%) |
Oct 22, 2009 | 6.620 | 6.670 | 6.420 | 6.650 | 175,934 | -0.03(-0.45%) |
Oct 21, 2009 | 6.650 | 6.935 | 6.650 | 6.680 | 235,363 | -0.04(-0.60%) |
Oct 20, 2009 | 6.720 | 7.050 | 6.660 | 6.720 | 360,974 | -0.29(-4.14%) |
Oct 19, 2009 | 7.010 | 7.090 | 6.930 | 7.010 | 441,345 | -0.02(-0.28%) |
Oct 16, 2009 | 6.840 | 7.090 | 6.800 | 7.030 | 357,119 | +0.18(+2.63%) |
Oct 15, 2009 | 6.930 | 7.000 | 6.750 | 6.850 | 322,125 | -0.18(-2.56%) |
Oct 14, 2009 | 6.840 | 7.070 | 6.660 | 7.030 | 424,881 | +0.32(+4.77%) |
Oct 13, 2009 | 6.750 | 6.810 | 6.570 | 6.710 | 231,436 | -0.05(-0.74%) |
Oct 12, 2009 | 6.700 | 6.830 | 6.660 | 6.760 | 465,238 | +0.15(+2.27%) |
Oct 09, 2009 | 6.550 | 6.660 | 6.500 | 6.610 | 330,527 | +0.13(+2.01%) |
Oct 08, 2009 | 6.490 | 6.590 | 6.360 | 6.480 | 446,207 | +0.12(+1.89%) |
Oct 07, 2009 | 6.300 | 6.430 | 6.270 | 6.360 | 335,715 | +0.10(+1.60%) |
Oct 06, 2009 | 6.240 | 6.390 | 6.170 | 6.260 | 248,052 | +0.04(+0.64%) |
Oct 05, 2009 | 6.590 | 6.660 | 6.200 | 6.220 | 525,593 | -0.31(-4.75%) |
Oct 02, 2009 | 6.220 | 6.620 | 6.120 | 6.530 | 586,898 | +0.23(+3.65%) |