Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.422 | 6.382 | 6.382 | 6.382 | 293,171 | -0.03(-0.41%) |
Dec 30, 2009 | 6.393 | 6.437 | 6.356 | 6.408 | 193,619 | -0.01(-0.17%) |
Dec 29, 2009 | 6.456 | 6.456 | 6.408 | 6.419 | 180,958 | -0.01(-0.12%) |
Dec 28, 2009 | 6.493 | 6.493 | 6.404 | 6.426 | 392,890 | -0.07(-1.03%) |
Dec 24, 2009 | 6.497 | 6.497 | 6.393 | 6.493 | 41,054 | +0.01(+0.23%) |
Dec 23, 2009 | 6.538 | 6.538 | 6.426 | 6.478 | 95,801 | -0.01(-0.23%) |
Dec 22, 2009 | 6.538 | 6.538 | 6.468 | 6.493 | 151,033 | -0.04(-0.68%) |
Dec 21, 2009 | 6.556 | 6.560 | 6.482 | 6.538 | 161,403 | -0.01(-0.23%) |
Dec 18, 2009 | 6.556 | 6.556 | 6.482 | 6.552 | 313,919 | +0.03(+0.46%) |
Dec 17, 2009 | 6.500 | 6.541 | 6.434 | 6.523 | 150,260 | -0.01(-0.23%) |
Dec 16, 2009 | 6.560 | 6.560 | 6.471 | 6.538 | 118,859 | +0.01(+0.11%) |
Dec 15, 2009 | 6.545 | 6.564 | 6.497 | 6.530 | 93,225 | -0.03(-0.45%) |
Dec 14, 2009 | 6.526 | 6.560 | 6.519 | 6.560 | 150,446 | +0.05(+0.80%) |
Dec 11, 2009 | 6.519 | 6.523 | 6.471 | 6.508 | 57,156 | +0.03(+0.40%) |
Dec 10, 2009 | 6.549 | 6.549 | 6.471 | 6.482 | 189,056 | -0.07(-1.02%) |
Dec 09, 2009 | 6.534 | 6.567 | 6.497 | 6.549 | 63,412 | +0.04(+0.63%) |
Dec 08, 2009 | 6.467 | 6.564 | 6.463 | 6.508 | 86,301 | -0.02(-0.28%) |
Dec 07, 2009 | 6.549 | 6.556 | 6.519 | 6.526 | 42,815 | -0.03(-0.45%) |
Dec 04, 2009 | 6.630 | 6.682 | 6.526 | 6.556 | 196,788 | +0.06(+0.86%) |
Dec 03, 2009 | 6.575 | 6.619 | 6.493 | 6.500 | 116,183 | -0.09(-1.41%) |
Dec 02, 2009 | 6.627 | 6.627 | 6.575 | 6.593 | 253,745 | +0.00(+0.00%) |
Dec 01, 2009 | 6.656 | 6.675 | 6.541 | 6.593 | 168,324 | +0.01(+0.17%) |
Nov 30, 2009 | 6.419 | 6.582 | 6.419 | 6.582 | 109,386 | +0.16(+2.49%) |
Nov 27, 2009 | 6.419 | 6.493 | 6.396 | 6.422 | 77,936 | -0.08(-1.20%) |
Nov 25, 2009 | 6.582 | 6.586 | 6.500 | 6.500 | 44,328 | -0.01(-0.11%) |
Nov 24, 2009 | 6.523 | 6.534 | 6.408 | 6.508 | 80,615 | -0.03(-0.45%) |
Nov 23, 2009 | 6.571 | 6.604 | 6.448 | 6.538 | 126,413 | +0.00(+0.00%) |
Nov 20, 2009 | 6.508 | 6.571 | 6.370 | 6.538 | 227,265 | +0.00(+0.06%) |
Nov 19, 2009 | 6.519 | 6.556 | 6.486 | 6.534 | 101,665 | -0.06(-0.85%) |
Nov 18, 2009 | 6.601 | 6.601 | 6.534 | 6.590 | 92,056 | +0.02(+0.28%) |
Nov 17, 2009 | 6.604 | 6.604 | 6.534 | 6.571 | 91,416 | -0.02(-0.34%) |
Nov 16, 2009 | 6.400 | 6.616 | 6.400 | 6.593 | 282,885 | +0.26(+4.17%) |
Nov 13, 2009 | 6.341 | 6.382 | 6.237 | 6.330 | 238,820 | +0.05(+0.83%) |
Nov 12, 2009 | 6.300 | 6.382 | 6.252 | 6.278 | 248,218 | -0.05(-0.76%) |
Nov 11, 2009 | 6.396 | 6.452 | 6.203 | 6.326 | 395,512 | -0.02(-0.35%) |
Nov 10, 2009 | 6.500 | 6.534 | 6.341 | 6.348 | 288,449 | -0.18(-2.79%) |
Nov 09, 2009 | 6.616 | 6.642 | 6.463 | 6.530 | 466,581 | -0.09(-1.29%) |
Nov 06, 2009 | 6.694 | 6.853 | 6.508 | 6.616 | 1,219,007 | -0.29(-4.14%) |
Nov 05, 2009 | 6.913 | 6.913 | 6.783 | 6.902 | 256,717 | +0.06(+0.92%) |
Nov 04, 2009 | 6.820 | 6.872 | 6.796 | 6.838 | 373,854 | +0.04(+0.55%) |
Nov 03, 2009 | 6.738 | 6.835 | 6.582 | 6.801 | 780,089 | -0.01(-0.16%) |
Nov 02, 2009 | 6.864 | 6.872 | 6.742 | 6.812 | 340,237 | -0.03(-0.38%) |
Oct 30, 2009 | 6.946 | 6.983 | 6.786 | 6.838 | 629,438 | -0.16(-2.23%) |
Oct 29, 2009 | 6.909 | 7.002 | 6.853 | 6.994 | 233,040 | +0.08(+1.13%) |
Oct 28, 2009 | 6.846 | 6.965 | 6.827 | 6.916 | 633,024 | +0.04(+0.65%) |
Oct 27, 2009 | 6.935 | 6.939 | 6.811 | 6.872 | 212,109 | -0.06(-0.91%) |
Oct 26, 2009 | 6.987 | 7.132 | 6.879 | 6.935 | 299,737 | -0.08(-1.11%) |
Oct 23, 2009 | 7.039 | 7.058 | 6.965 | 7.013 | 251,349 | -0.06(-0.84%) |
Oct 22, 2009 | 7.028 | 7.072 | 7.028 | 7.072 | 123,043 | +0.03(+0.42%) |
Oct 21, 2009 | 7.065 | 7.113 | 7.032 | 7.043 | 432,477 | -0.03(-0.42%) |
Oct 20, 2009 | 7.076 | 7.091 | 7.021 | 7.072 | 450,076 | -0.06(-0.88%) |
Oct 19, 2009 | 7.095 | 7.151 | 7.080 | 7.136 | 154,425 | +0.04(+0.63%) |
Oct 16, 2009 | 7.121 | 7.136 | 7.065 | 7.091 | 147,856 | -0.05(-0.68%) |
Oct 15, 2009 | 7.110 | 7.151 | 7.076 | 7.139 | 413,156 | +0.01(+0.16%) |
Oct 14, 2009 | 7.165 | 7.169 | 7.095 | 7.128 | 157,855 | -0.02(-0.26%) |
Oct 13, 2009 | 7.117 | 7.147 | 7.095 | 7.147 | 221,954 | +0.03(+0.47%) |
Oct 12, 2009 | 7.125 | 7.188 | 7.087 | 7.113 | 167,013 | -0.04(-0.52%) |
Oct 09, 2009 | 7.125 | 7.154 | 7.121 | 7.151 | 78,101 | -0.01(-0.10%) |
Oct 08, 2009 | 7.117 | 7.184 | 7.117 | 7.158 | 276,464 | +0.01(+0.16%) |
Oct 07, 2009 | 7.113 | 7.165 | 7.080 | 7.147 | 70,934 | +0.00(+0.05%) |
Oct 06, 2009 | 7.203 | 7.225 | 7.117 | 7.143 | 297,363 | -0.04(-0.62%) |
Oct 05, 2009 | 7.210 | 7.243 | 7.151 | 7.188 | 221,402 | +0.03(+0.47%) |
Oct 02, 2009 | 7.236 | 7.281 | 7.136 | 7.154 | 327,076 | -0.15(-2.08%) |