Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.950 | 6.010 | 6.010 | 6.010 | 3,400 | +0.01(+0.17%) |
Dec 30, 2009 | 6.000 | 6.000 | 5.960 | 6.000 | 11,330 | +0.00(+0.00%) |
Dec 29, 2009 | 6.020 | 6.020 | 5.995 | 6.000 | 1,200 | -0.01(-0.17%) |
Dec 28, 2009 | 6.050 | 6.050 | 6.010 | 6.010 | 4,333 | +0.01(+0.17%) |
Dec 24, 2009 | 6.010 | 6.010 | 6.000 | 6.000 | 1,500 | +0.00(+0.00%) |
Dec 23, 2009 | 6.100 | 6.200 | 5.970 | 6.000 | 10,905 | -0.10(-1.64%) |
Dec 22, 2009 | 6.100 | 6.200 | 6.100 | 6.100 | 1,778 | +0.05(+0.83%) |
Dec 21, 2009 | 6.000 | 6.100 | 6.000 | 6.050 | 10,500 | +0.05(+0.83%) |
Dec 18, 2009 | 6.080 | 6.140 | 6.000 | 6.000 | 1,100 | -0.17(-2.76%) |
Dec 17, 2009 | 6.050 | 6.180 | 6.000 | 6.170 | 10,500 | +0.17(+2.83%) |
Dec 16, 2009 | 6.070 | 6.100 | 6.000 | 6.000 | 4,740 | -0.01(-0.17%) |
Dec 15, 2009 | 6.090 | 6.117 | 6.010 | 6.010 | 10,953 | -0.08(-1.31%) |
Dec 14, 2009 | 6.090 | 6.090 | 6.090 | 6.090 | 500 | -0.02(-0.33%) |
Dec 11, 2009 | 6.170 | 6.170 | 6.110 | 6.110 | 900 | -0.06(-0.97%) |
Dec 10, 2009 | 6.212 | 6.212 | 6.160 | 6.170 | 9,700 | +0.04(+0.65%) |
Dec 09, 2009 | 6.210 | 6.250 | 6.130 | 6.130 | 2,560 | -0.07(-1.14%) |
Dec 08, 2009 | 6.200 | 6.202 | 6.200 | 6.201 | 800 | +0.00(+0.02%) |
Dec 07, 2009 | 6.150 | 6.200 | 6.100 | 6.200 | 1,740 | +0.10(+1.64%) |
Dec 04, 2009 | 5.930 | 6.100 | 5.930 | 6.100 | 5,199 | +0.16(+2.69%) |
Dec 03, 2009 | 5.950 | 5.950 | 5.940 | 5.940 | 3,200 | -0.01(-0.17%) |
Dec 02, 2009 | 6.060 | 6.060 | 5.920 | 5.950 | 2,259 | -0.10(-1.65%) |
Dec 01, 2009 | 6.050 | 6.240 | 6.050 | 6.050 | 3,325 | -0.01(-0.17%) |
Nov 30, 2009 | 6.000 | 6.060 | 5.920 | 6.060 | 4,769 | +0.00(+0.00%) |
Nov 25, 2009 | 6.060 | 6.060 | 6.060 | 6.060 | 1,200 | +0.06(+1.00%) |
Nov 24, 2009 | 6.060 | 6.060 | 5.980 | 6.000 | 6,465 | -0.08(-1.32%) |
Nov 23, 2009 | 6.110 | 6.110 | 5.999 | 6.080 | 8,680 | -0.07(-1.14%) |
Nov 20, 2009 | 6.150 | 6.180 | 6.150 | 6.150 | 1,500 | +0.07(+1.15%) |
Nov 19, 2009 | 6.210 | 6.210 | 6.000 | 6.080 | 8,843 | -0.15(-2.41%) |
Nov 18, 2009 | 6.210 | 6.230 | 6.210 | 6.230 | 200 | +0.03(+0.48%) |
Nov 17, 2009 | 6.220 | 6.220 | 6.170 | 6.200 | 600 | +0.05(+0.81%) |
Nov 16, 2009 | 6.040 | 6.150 | 6.040 | 6.150 | 4,500 | +0.05(+0.82%) |
Nov 13, 2009 | 6.060 | 6.160 | 6.050 | 6.100 | 9,700 | -0.20(-3.17%) |
Nov 12, 2009 | 6.400 | 6.400 | 6.050 | 6.300 | 10,475 | -0.09(-1.42%) |
Nov 11, 2009 | 6.350 | 6.630 | 6.300 | 6.391 | 10,130 | +0.14(+2.25%) |
Nov 10, 2009 | 6.480 | 6.750 | 5.800 | 6.250 | 106,870 | -0.30(-4.58%) |
Nov 09, 2009 | 6.470 | 6.690 | 6.360 | 6.550 | 12,900 | +0.10(+1.55%) |
Nov 06, 2009 | 6.600 | 6.600 | 6.450 | 6.450 | 9,800 | -0.10(-1.53%) |
Nov 05, 2009 | 6.850 | 6.860 | 6.550 | 6.550 | 10,960 | -0.21(-3.11%) |
Nov 04, 2009 | 7.050 | 7.050 | 6.680 | 6.760 | 12,877 | -0.24(-3.43%) |
Nov 02, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.16(+2.34%) |
Oct 30, 2009 | 6.890 | 6.890 | 6.390 | 6.840 | 25,400 | -0.06(-0.87%) |
Oct 29, 2009 | 7.000 | 7.000 | 6.420 | 6.900 | 5,700 | -0.05(-0.72%) |
Oct 28, 2009 | 7.000 | 7.010 | 6.950 | 6.950 | 5,300 | -0.10(-1.42%) |
Oct 27, 2009 | 7.290 | 7.300 | 7.000 | 7.050 | 6,870 | -0.22(-3.03%) |
Oct 23, 2009 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | +0.22(+3.12%) |
Oct 22, 2009 | 6.970 | 7.250 | 6.970 | 7.050 | 4,000 | -0.03(-0.42%) |
Oct 21, 2009 | 7.040 | 7.080 | 6.960 | 7.080 | 6,254 | +0.03(+0.43%) |
Oct 20, 2009 | 7.010 | 7.050 | 7.010 | 7.050 | 4,100 | +0.04(+0.57%) |
Oct 19, 2009 | 7.050 | 7.050 | 7.000 | 7.010 | 7,300 | -0.12(-1.68%) |
Oct 16, 2009 | 7.130 | 7.130 | 7.130 | 7.130 | 1,000 | -0.02(-0.28%) |
Oct 15, 2009 | 7.200 | 7.290 | 7.050 | 7.150 | 9,200 | -0.05(-0.69%) |
Oct 14, 2009 | 7.210 | 7.295 | 7.200 | 7.200 | 27,600 | -0.10(-1.37%) |
Oct 13, 2009 | 7.050 | 7.300 | 7.050 | 7.300 | 1,650 | +0.17(+2.38%) |
Oct 12, 2009 | 7.250 | 7.300 | 7.130 | 7.130 | 3,153 | -0.17(-2.33%) |
Oct 09, 2009 | 7.280 | 7.300 | 7.160 | 7.300 | 2,625 | -0.10(-1.35%) |
Oct 08, 2009 | 7.130 | 7.400 | 7.100 | 7.400 | 6,400 | +0.44(+6.32%) |
Oct 07, 2009 | 6.960 | 6.960 | 6.960 | 6.960 | 300 | -0.04(-0.57%) |
Oct 06, 2009 | 7.020 | 7.020 | 6.960 | 7.000 | 15,100 | -0.05(-0.71%) |
Oct 05, 2009 | 7.110 | 7.200 | 7.050 | 7.050 | 17,755 | -0.05(-0.70%) |
Oct 02, 2009 | 7.200 | 7.200 | 7.090 | 7.100 | 10,200 | -0.17(-2.34%) |