Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.030 | 5.990 | 5.990 | 5.990 | 1,108,200 | -0.05(-0.83%) |
Dec 30, 2009 | 6.010 | 6.080 | 6.000 | 6.040 | 1,575,694 | -0.01(-0.17%) |
Dec 29, 2009 | 6.060 | 6.070 | 5.960 | 6.050 | 1,230,393 | +0.02(+0.33%) |
Dec 28, 2009 | 6.040 | 6.050 | 5.995 | 6.030 | 1,408,751 | +0.01(+0.17%) |
Dec 24, 2009 | 5.870 | 6.020 | 5.830 | 6.020 | 976,482 | +0.17(+2.91%) |
Dec 23, 2009 | 5.860 | 5.880 | 5.800 | 5.850 | 3,447,801 | -0.01(-0.17%) |
Dec 22, 2009 | 6.000 | 6.000 | 5.800 | 5.860 | 2,752,347 | +0.03(+0.51%) |
Dec 21, 2009 | 5.910 | 5.950 | 5.800 | 5.830 | 3,451,707 | -0.05(-0.85%) |
Dec 18, 2009 | 5.770 | 5.890 | 5.700 | 5.880 | 4,139,032 | +0.13(+2.26%) |
Dec 17, 2009 | 5.890 | 5.940 | 5.740 | 5.750 | 2,983,219 | -0.16(-2.71%) |
Dec 16, 2009 | 5.760 | 5.920 | 5.720 | 5.910 | 4,877,719 | +0.15(+2.60%) |
Dec 15, 2009 | 5.880 | 5.980 | 5.700 | 5.760 | 10,415,643 | -0.19(-3.19%) |
Dec 14, 2009 | 5.990 | 6.010 | 5.855 | 5.950 | 5,597,939 | -0.02(-0.34%) |
Dec 11, 2009 | 5.890 | 6.010 | 5.721 | 5.970 | 6,182,849 | -0.12(-1.97%) |
Dec 10, 2009 | 6.030 | 6.120 | 5.990 | 6.090 | 4,995,318 | +0.08(+1.33%) |
Dec 09, 2009 | 6.050 | 6.100 | 5.870 | 6.010 | 6,403,327 | -0.11(-1.80%) |
Dec 08, 2009 | 6.200 | 6.200 | 6.060 | 6.120 | 5,326,857 | -0.15(-2.39%) |
Dec 07, 2009 | 6.330 | 6.370 | 6.220 | 6.270 | 2,056,250 | -0.06(-0.95%) |
Dec 04, 2009 | 6.280 | 6.400 | 6.190 | 6.330 | 1,866,274 | +0.14(+2.26%) |
Dec 03, 2009 | 6.300 | 6.380 | 6.190 | 6.190 | 1,671,714 | -0.10(-1.59%) |
Dec 02, 2009 | 6.240 | 6.340 | 6.190 | 6.290 | 2,055,295 | +0.06(+0.96%) |
Dec 01, 2009 | 6.040 | 6.250 | 6.000 | 6.230 | 4,749,042 | +0.23(+3.83%) |
Nov 30, 2009 | 6.150 | 6.150 | 5.950 | 6.000 | 3,800,360 | -0.16(-2.60%) |
Nov 27, 2009 | 6.150 | 6.220 | 5.950 | 6.160 | 1,702,626 | -0.11(-1.75%) |
Nov 25, 2009 | 6.210 | 6.350 | 6.200 | 6.270 | 3,533,191 | +0.10(+1.62%) |
Nov 24, 2009 | 6.090 | 6.240 | 5.970 | 6.170 | 5,156,510 | +0.06(+0.98%) |
Nov 23, 2009 | 6.160 | 6.310 | 6.090 | 6.110 | 2,082,633 | +0.02(+0.33%) |
Nov 20, 2009 | 5.940 | 6.145 | 5.810 | 6.090 | 3,421,732 | +0.07(+1.16%) |
Nov 19, 2009 | 6.120 | 6.142 | 6.000 | 6.020 | 2,851,750 | -0.13(-2.11%) |
Nov 18, 2009 | 6.190 | 6.270 | 6.100 | 6.150 | 5,485,659 | -0.04(-0.65%) |
Nov 17, 2009 | 5.700 | 6.220 | 5.700 | 6.190 | 9,093,098 | +0.43(+7.47%) |
Nov 16, 2009 | 5.790 | 5.830 | 5.640 | 5.760 | 6,184,734 | +0.04(+0.70%) |
Nov 13, 2009 | 5.700 | 5.790 | 5.640 | 5.720 | 4,644,880 | +0.08(+1.42%) |
Nov 12, 2009 | 5.790 | 5.840 | 5.600 | 5.640 | 4,983,695 | -0.17(-2.93%) |
Nov 11, 2009 | 5.960 | 5.980 | 5.760 | 5.810 | 4,682,323 | -0.09(-1.53%) |
Nov 10, 2009 | 5.870 | 5.950 | 5.690 | 5.900 | 4,207,426 | +0.00(+0.00%) |
Nov 09, 2009 | 6.050 | 6.120 | 5.795 | 5.900 | 5,827,017 | -0.12(-1.99%) |
Nov 06, 2009 | 5.970 | 6.050 | 5.950 | 6.020 | 2,879,193 | +0.02(+0.33%) |
Nov 05, 2009 | 5.910 | 6.035 | 5.861 | 6.000 | 3,916,073 | +0.15(+2.56%) |
Nov 04, 2009 | 5.910 | 5.950 | 5.780 | 5.850 | 4,427,325 | -0.01(-0.17%) |
Nov 03, 2009 | 5.940 | 6.160 | 5.780 | 5.860 | 7,416,310 | -0.16(-2.66%) |
Nov 02, 2009 | 6.130 | 6.260 | 5.930 | 6.020 | 4,529,199 | -0.09(-1.47%) |
Oct 30, 2009 | 6.420 | 6.460 | 6.050 | 6.110 | 5,493,100 | -0.24(-3.78%) |
Oct 29, 2009 | 7.100 | 7.100 | 5.860 | 6.350 | 15,106,455 | -0.68(-9.67%) |
Oct 28, 2009 | 7.290 | 7.370 | 7.000 | 7.030 | 3,013,682 | -0.32(-4.35%) |
Oct 27, 2009 | 7.650 | 7.850 | 7.350 | 7.350 | 2,880,182 | -0.25(-3.29%) |
Oct 26, 2009 | 7.620 | 7.860 | 7.560 | 7.600 | 2,641,562 | -0.02(-0.26%) |
Oct 23, 2009 | 7.721 | 7.900 | 7.580 | 7.620 | 2,268,391 | -0.18(-2.31%) |
Oct 22, 2009 | 7.890 | 7.930 | 7.680 | 7.800 | 2,468,080 | -0.07(-0.89%) |
Oct 21, 2009 | 7.730 | 8.060 | 7.730 | 7.870 | 2,398,525 | +0.10(+1.29%) |
Oct 20, 2009 | 7.787 | 8.080 | 7.730 | 7.770 | 3,716,922 | -0.25(-3.12%) |
Oct 19, 2009 | 8.080 | 8.150 | 7.910 | 8.020 | 2,303,184 | -0.02(-0.25%) |
Oct 16, 2009 | 8.090 | 8.130 | 7.910 | 8.040 | 1,640,901 | -0.11(-1.35%) |
Oct 15, 2009 | 8.020 | 8.160 | 7.950 | 8.150 | 2,134,023 | +0.07(+0.87%) |
Oct 14, 2009 | 7.910 | 8.180 | 7.900 | 8.080 | 3,591,290 | +0.25(+3.19%) |
Oct 13, 2009 | 7.640 | 7.870 | 7.580 | 7.830 | 1,498,999 | +0.19(+2.49%) |
Oct 12, 2009 | 7.670 | 7.720 | 7.620 | 7.640 | 903,698 | -0.06(-0.78%) |
Oct 09, 2009 | 7.530 | 7.720 | 7.510 | 7.700 | 911,941 | +0.13(+1.72%) |
Oct 08, 2009 | 7.540 | 7.630 | 7.400 | 7.570 | 1,650,624 | +0.10(+1.34%) |
Oct 07, 2009 | 7.540 | 7.550 | 7.390 | 7.470 | 1,322,362 | -0.12(-1.58%) |
Oct 06, 2009 | 7.380 | 7.640 | 7.250 | 7.590 | 3,382,118 | +0.30(+4.12%) |
Oct 05, 2009 | 7.030 | 7.320 | 6.940 | 7.290 | 2,820,119 | +0.31(+4.44%) |
Oct 02, 2009 | 6.940 | 7.200 | 6.860 | 6.980 | 2,541,436 | -0.12(-1.69%) |