Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.652 | 6.758 | 6.758 | 6.758 | 7,134 | +0.10(+1.51%) |
Dec 30, 2009 | 6.673 | 6.758 | 6.652 | 6.658 | 1,613 | -0.01(-0.13%) |
Dec 29, 2009 | 6.535 | 6.770 | 6.535 | 6.667 | 6,624 | +0.10(+1.47%) |
Dec 28, 2009 | 6.947 | 6.947 | 6.488 | 6.570 | 24,001 | +0.31(+4.89%) |
Dec 24, 2009 | 6.428 | 6.428 | 6.264 | 6.264 | 849 | -0.01(-0.09%) |
Dec 23, 2009 | 6.346 | 6.442 | 6.270 | 6.270 | 8,364 | -0.18(-2.73%) |
Dec 22, 2009 | 6.364 | 6.452 | 6.364 | 6.446 | 679 | -0.03(-0.46%) |
Dec 21, 2009 | 6.476 | 6.770 | 6.346 | 6.476 | 5,554 | +0.00(+0.00%) |
Dec 18, 2009 | 6.923 | 6.923 | 6.476 | 6.476 | 4,863 | -0.44(-6.37%) |
Dec 17, 2009 | 6.582 | 6.916 | 6.582 | 6.916 | 4,246 | +0.22(+3.23%) |
Dec 16, 2009 | 7.006 | 7.006 | 6.699 | 6.699 | 4,146 | -0.34(-4.81%) |
Dec 15, 2009 | 7.064 | 7.064 | 6.894 | 7.038 | 13,680 | -0.03(-0.37%) |
Dec 14, 2009 | 7.123 | 7.123 | 7.064 | 7.064 | 10,135 | -0.06(-0.83%) |
Dec 11, 2009 | 7.212 | 7.212 | 7.050 | 7.123 | 10,781 | +0.06(+0.83%) |
Dec 10, 2009 | 7.064 | 7.064 | 6.923 | 7.064 | 6,284 | +0.12(+1.69%) |
Dec 09, 2009 | 6.688 | 7.353 | 6.688 | 6.947 | 17,735 | +0.27(+4.06%) |
Dec 08, 2009 | 6.619 | 6.758 | 6.529 | 6.676 | 6,444 | +0.04(+0.63%) |
Dec 07, 2009 | 6.523 | 6.652 | 6.482 | 6.634 | 14,168 | +0.16(+2.45%) |
Dec 04, 2009 | 6.393 | 6.523 | 6.340 | 6.476 | 7,032 | +0.14(+2.14%) |
Dec 03, 2009 | 6.040 | 6.476 | 6.040 | 6.340 | 24,834 | +0.16(+2.67%) |
Dec 02, 2009 | 6.055 | 6.176 | 5.899 | 6.175 | 7,209 | -0.06(-0.95%) |
Dec 01, 2009 | 6.234 | 6.234 | 6.234 | 6.234 | 169 | +0.16(+2.62%) |
Nov 30, 2009 | 6.211 | 6.211 | 6.070 | 6.075 | 7,774 | -0.11(-1.81%) |
Nov 27, 2009 | 6.158 | 6.187 | 6.158 | 6.187 | 339 | +0.06(+1.06%) |
Nov 25, 2009 | 6.323 | 6.323 | 6.046 | 6.123 | 2,208 | -0.12(-1.98%) |
Nov 24, 2009 | 6.220 | 6.246 | 6.140 | 6.246 | 1,868 | +0.06(+1.05%) |
Nov 23, 2009 | 6.329 | 6.387 | 6.181 | 6.181 | 13,487 | -0.24(-3.67%) |
Nov 20, 2009 | 6.435 | 6.511 | 6.393 | 6.417 | 9,519 | -0.06(-0.91%) |
Nov 18, 2009 | 6.382 | 6.476 | 6.476 | 6.476 | 4,586 | +0.09(+1.38%) |
Nov 17, 2009 | 6.305 | 6.387 | 6.305 | 6.387 | 6,456 | +0.08(+1.31%) |
Nov 16, 2009 | 6.170 | 6.346 | 6.170 | 6.305 | 13,500 | +0.21(+3.48%) |
Nov 13, 2009 | 6.058 | 6.093 | 6.035 | 6.093 | 4,231 | +0.06(+0.97%) |
Nov 12, 2009 | 6.011 | 6.034 | 6.011 | 6.034 | 3,094 | +0.22(+3.85%) |
Nov 11, 2009 | 6.000 | 6.000 | 5.811 | 5.811 | 6,115 | +0.00(+0.00%) |
Nov 10, 2009 | 5.755 | 5.811 | 5.752 | 5.811 | 3,551 | +0.09(+1.65%) |
Nov 09, 2009 | 5.887 | 5.887 | 5.716 | 5.716 | 3,332 | -0.14(-2.41%) |
Nov 06, 2009 | 5.858 | 5.858 | 5.728 | 5.858 | 2,493 | -0.02(-0.40%) |
Nov 05, 2009 | 5.758 | 5.881 | 5.693 | 5.881 | 6,147 | +0.19(+3.42%) |
Nov 04, 2009 | 5.466 | 5.687 | 5.466 | 5.687 | 400 | -0.20(-3.40%) |
Nov 03, 2009 | 5.887 | 5.887 | 5.887 | 5.887 | 171 | +0.06(+0.97%) |
Nov 02, 2009 | 5.831 | 5.831 | 5.831 | 5.831 | 169 | +0.00(+0.04%) |
Oct 30, 2009 | 5.828 | 5.887 | 5.736 | 5.828 | 10,404 | -0.02(-0.30%) |
Oct 29, 2009 | 5.787 | 5.846 | 5.787 | 5.846 | 1,783 | +0.00(+0.00%) |
Oct 28, 2009 | 5.858 | 5.858 | 5.728 | 5.846 | 849 | -0.04(-0.70%) |
Oct 27, 2009 | 5.887 | 5.887 | 5.881 | 5.887 | 781 | +0.01(+0.10%) |
Oct 26, 2009 | 5.887 | 5.887 | 5.881 | 5.881 | 1,392 | -0.15(-2.54%) |
Oct 23, 2009 | 5.964 | 6.034 | 5.887 | 6.034 | 6,639 | +0.09(+1.49%) |
Oct 22, 2009 | 5.881 | 5.946 | 5.881 | 5.946 | 2,887 | +0.20(+3.48%) |
Oct 21, 2009 | 5.958 | 5.958 | 5.746 | 5.746 | 2,923 | -0.11(-1.81%) |
Oct 20, 2009 | 5.858 | 5.858 | 5.852 | 5.852 | 1,783 | -0.01(-0.18%) |
Oct 19, 2009 | 5.856 | 5.862 | 5.856 | 5.862 | 424 | -0.02(-0.32%) |
Oct 16, 2009 | 5.964 | 5.975 | 5.881 | 5.881 | 563 | -0.01(-0.10%) |
Oct 15, 2009 | 5.828 | 5.893 | 5.828 | 5.887 | 6,284 | +0.06(+1.11%) |
Oct 14, 2009 | 5.822 | 5.822 | 5.822 | 5.822 | 428 | +0.05(+0.92%) |
Oct 13, 2009 | 5.766 | 5.769 | 5.766 | 5.769 | 2,547 | +0.06(+1.03%) |
Oct 12, 2009 | 5.681 | 5.710 | 5.610 | 5.710 | 3,397 | +0.03(+0.52%) |
Oct 09, 2009 | 5.681 | 5.681 | 5.681 | 5.681 | 1,528 | -0.03(-0.51%) |
Oct 08, 2009 | 5.816 | 5.822 | 5.652 | 5.710 | 8,501 | -0.04(-0.72%) |
Oct 06, 2009 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.16(+2.84%) |
Oct 05, 2009 | 5.587 | 5.593 | 5.534 | 5.593 | 7,599 | +0.06(+1.06%) |
Oct 02, 2009 | 5.534 | 5.593 | 5.534 | 5.534 | 2,612 | -0.12(-2.08%) |