Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.540 | 7.370 | 7.370 | 7.370 | 880,300 | -0.20(-2.64%) |
Dec 30, 2009 | 7.760 | 7.760 | 7.530 | 7.570 | 893,706 | -0.20(-2.57%) |
Dec 29, 2009 | 7.300 | 7.880 | 7.300 | 7.770 | 553,781 | -0.11(-1.40%) |
Dec 28, 2009 | 8.000 | 8.000 | 7.820 | 7.880 | 536,314 | -0.12(-1.50%) |
Dec 24, 2009 | 7.900 | 8.000 | 7.810 | 8.000 | 281,945 | +0.13(+1.65%) |
Dec 23, 2009 | 7.860 | 7.890 | 7.720 | 7.870 | 810,424 | +0.03(+0.38%) |
Dec 22, 2009 | 7.590 | 7.860 | 7.520 | 7.840 | 1,114,289 | +0.30(+3.98%) |
Dec 21, 2009 | 7.190 | 7.600 | 7.150 | 7.540 | 1,164,201 | +0.37(+5.16%) |
Dec 18, 2009 | 7.430 | 7.440 | 7.090 | 7.170 | 6,112,959 | -0.17(-2.32%) |
Dec 17, 2009 | 7.580 | 7.580 | 7.250 | 7.340 | 1,891,771 | -0.26(-3.42%) |
Dec 16, 2009 | 7.560 | 7.860 | 7.500 | 7.600 | 1,263,412 | +0.09(+1.20%) |
Dec 15, 2009 | 7.400 | 7.770 | 7.400 | 7.510 | 801,605 | -0.22(-2.85%) |
Dec 14, 2009 | 7.570 | 7.760 | 7.510 | 7.730 | 710,682 | +0.08(+1.05%) |
Dec 11, 2009 | 7.270 | 7.870 | 7.200 | 7.650 | 1,856,255 | +0.44(+6.10%) |
Dec 10, 2009 | 7.190 | 7.292 | 7.100 | 7.210 | 591,905 | +0.03(+0.42%) |
Dec 09, 2009 | 7.150 | 7.270 | 7.030 | 7.180 | 680,425 | +0.06(+0.84%) |
Dec 08, 2009 | 6.820 | 7.160 | 6.730 | 7.120 | 1,126,872 | +0.23(+3.34%) |
Dec 07, 2009 | 6.890 | 7.000 | 6.800 | 6.890 | 465,784 | -0.02(-0.29%) |
Dec 04, 2009 | 7.000 | 7.090 | 6.830 | 6.910 | 890,886 | +0.02(+0.29%) |
Dec 03, 2009 | 7.000 | 7.120 | 6.880 | 6.890 | 645,623 | -0.11(-1.57%) |
Dec 02, 2009 | 6.960 | 7.010 | 6.900 | 7.000 | 594,724 | +0.06(+0.86%) |
Dec 01, 2009 | 6.910 | 6.960 | 6.820 | 6.940 | 992,019 | +0.10(+1.46%) |
Nov 30, 2009 | 6.630 | 6.850 | 6.540 | 6.840 | 884,321 | +0.20(+3.01%) |
Nov 27, 2009 | 6.610 | 6.860 | 6.610 | 6.640 | 331,818 | -0.20(-2.92%) |
Nov 25, 2009 | 6.860 | 6.910 | 6.820 | 6.840 | 358,009 | -0.01(-0.15%) |
Nov 24, 2009 | 6.840 | 6.855 | 6.600 | 6.850 | 467,333 | +0.04(+0.59%) |
Nov 23, 2009 | 6.780 | 6.920 | 6.700 | 6.810 | 737,827 | +0.10(+1.49%) |
Nov 20, 2009 | 6.560 | 6.720 | 6.450 | 6.710 | 1,137,820 | +0.08(+1.21%) |
Nov 19, 2009 | 6.870 | 6.870 | 6.500 | 6.630 | 1,467,553 | -0.27(-3.91%) |
Nov 18, 2009 | 7.100 | 7.220 | 6.730 | 6.900 | 2,351,468 | -0.79(-10.27%) |
Nov 17, 2009 | 7.490 | 7.780 | 7.400 | 7.690 | 993,388 | +0.20(+2.67%) |
Nov 16, 2009 | 7.290 | 8.000 | 7.160 | 7.490 | 1,630,484 | +0.28(+3.88%) |
Nov 13, 2009 | 7.190 | 7.210 | 7.120 | 7.210 | 670,355 | +0.01(+0.14%) |
Nov 12, 2009 | 7.200 | 7.230 | 7.150 | 7.200 | 1,098,785 | +0.01(+0.14%) |
Nov 11, 2009 | 7.250 | 7.250 | 7.140 | 7.190 | 1,026,690 | +0.03(+0.42%) |
Nov 10, 2009 | 7.080 | 7.240 | 6.960 | 7.160 | 1,279,693 | +0.11(+1.56%) |
Nov 09, 2009 | 7.030 | 7.250 | 7.010 | 7.050 | 1,681,730 | +0.25(+3.68%) |
Nov 06, 2009 | 6.610 | 6.810 | 6.550 | 6.800 | 815,866 | +0.09(+1.34%) |
Nov 05, 2009 | 6.590 | 6.738 | 6.460 | 6.710 | 1,739,934 | +0.22(+3.39%) |
Nov 04, 2009 | 6.850 | 6.900 | 6.470 | 6.490 | 2,357,019 | -0.30(-4.42%) |
Nov 03, 2009 | 6.290 | 6.790 | 6.280 | 6.790 | 1,648,524 | +0.44(+6.93%) |
Nov 02, 2009 | 6.090 | 6.440 | 5.990 | 6.350 | 1,499,854 | +0.27(+4.44%) |
Oct 30, 2009 | 5.710 | 6.350 | 5.650 | 6.080 | 2,247,781 | +0.37(+6.48%) |
Oct 29, 2009 | 5.300 | 5.710 | 5.300 | 5.710 | 1,272,655 | +0.38(+7.13%) |
Oct 28, 2009 | 5.740 | 5.740 | 5.310 | 5.330 | 797,322 | -0.44(-7.63%) |
Oct 27, 2009 | 5.830 | 5.890 | 5.690 | 5.770 | 580,572 | -0.02(-0.35%) |
Oct 26, 2009 | 5.860 | 6.050 | 5.680 | 5.790 | 596,581 | -0.05(-0.86%) |
Oct 23, 2009 | 5.870 | 6.090 | 5.810 | 5.840 | 374,051 | -0.16(-2.67%) |
Oct 22, 2009 | 5.940 | 6.090 | 5.810 | 6.000 | 471,492 | +0.04(+0.67%) |
Oct 21, 2009 | 6.050 | 6.270 | 5.930 | 5.960 | 542,678 | -0.13(-2.13%) |
Oct 20, 2009 | 6.140 | 6.440 | 6.040 | 6.090 | 564,141 | -0.34(-5.29%) |
Oct 19, 2009 | 6.280 | 6.500 | 6.250 | 6.430 | 867,344 | +0.18(+2.88%) |
Oct 16, 2009 | 6.260 | 6.300 | 6.110 | 6.250 | 632,664 | -0.05(-0.79%) |
Oct 15, 2009 | 6.240 | 6.390 | 6.220 | 6.300 | 443,579 | -0.01(-0.16%) |
Oct 14, 2009 | 6.310 | 6.380 | 6.179 | 6.310 | 452,921 | +0.09(+1.45%) |
Oct 13, 2009 | 6.330 | 6.420 | 6.060 | 6.220 | 475,304 | -0.14(-2.20%) |
Oct 12, 2009 | 6.441 | 6.480 | 6.330 | 6.360 | 396,772 | -0.14(-2.15%) |
Oct 09, 2009 | 6.430 | 6.500 | 6.370 | 6.500 | 375,068 | +0.09(+1.40%) |
Oct 08, 2009 | 6.480 | 6.560 | 6.390 | 6.410 | 633,295 | -0.05(-0.77%) |
Oct 07, 2009 | 6.350 | 6.490 | 6.350 | 6.460 | 700,131 | +0.09(+1.41%) |
Oct 06, 2009 | 6.210 | 6.380 | 6.070 | 6.370 | 950,971 | +0.24(+3.92%) |
Oct 05, 2009 | 6.010 | 6.150 | 5.960 | 6.130 | 415,720 | +0.14(+2.34%) |
Oct 02, 2009 | 5.920 | 6.140 | 5.900 | 5.990 | 536,003 | +0.02(+0.34%) |