Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.938 | 7.148 | 7.148 | 7.148 | 14,025 | +0.18(+2.51%) |
Dec 30, 2009 | 6.826 | 6.973 | 6.826 | 6.973 | 2,750 | +0.15(+2.14%) |
Dec 29, 2009 | 6.882 | 6.910 | 6.771 | 6.826 | 5,460 | +0.18(+2.73%) |
Dec 28, 2009 | 6.358 | 6.928 | 6.288 | 6.645 | 10,857 | +0.29(+4.51%) |
Dec 24, 2009 | 6.285 | 6.456 | 6.285 | 6.358 | 1,711 | +0.07(+1.11%) |
Dec 23, 2009 | 6.274 | 6.302 | 6.079 | 6.288 | 5,117 | +0.01(+0.11%) |
Dec 22, 2009 | 6.226 | 6.302 | 6.226 | 6.281 | 3,008 | -0.01(-0.11%) |
Dec 21, 2009 | 6.142 | 6.288 | 6.086 | 6.288 | 4,919 | +0.03(+0.56%) |
Dec 18, 2009 | 6.002 | 6.254 | 6.002 | 6.254 | 3,300 | +0.28(+4.68%) |
Dec 17, 2009 | 6.142 | 6.142 | 5.939 | 5.974 | 1,073 | -0.07(-1.10%) |
Dec 16, 2009 | 6.023 | 6.142 | 5.939 | 6.040 | 9,191 | +0.07(+1.23%) |
Dec 15, 2009 | 5.792 | 5.967 | 5.792 | 5.967 | 1,421 | +0.12(+2.03%) |
Dec 14, 2009 | 6.100 | 6.254 | 5.848 | 5.848 | 5,553 | -0.16(-2.67%) |
Dec 11, 2009 | 5.953 | 6.009 | 5.953 | 6.009 | 479 | -0.03(-0.46%) |
Dec 10, 2009 | 5.883 | 6.037 | 5.767 | 6.037 | 951 | +0.20(+3.35%) |
Dec 09, 2009 | 5.904 | 5.967 | 5.841 | 5.841 | 8,060 | -0.13(-2.22%) |
Dec 08, 2009 | 5.918 | 5.974 | 5.918 | 5.974 | 715 | +0.09(+1.54%) |
Dec 07, 2009 | 5.883 | 5.884 | 5.883 | 5.883 | 758 | -0.02(-0.35%) |
Dec 04, 2009 | 5.932 | 6.077 | 5.878 | 5.904 | 2,069 | +0.13(+2.24%) |
Dec 03, 2009 | 5.737 | 5.939 | 5.736 | 5.775 | 2,490 | -0.16(-2.76%) |
Dec 02, 2009 | 5.925 | 5.939 | 5.869 | 5.939 | 4,108 | +0.13(+2.23%) |
Dec 01, 2009 | 5.824 | 5.967 | 5.789 | 5.810 | 1,896 | -0.06(-1.01%) |
Nov 30, 2009 | 5.981 | 5.981 | 5.736 | 5.869 | 10,504 | -0.00(-0.06%) |
Nov 27, 2009 | 5.876 | 5.876 | 5.873 | 5.873 | 1,860 | +0.00(+0.06%) |
Nov 25, 2009 | 5.855 | 5.890 | 5.820 | 5.869 | 3,671 | -0.12(-1.98%) |
Nov 24, 2009 | 5.668 | 5.988 | 5.668 | 5.988 | 3,276 | +0.17(+2.88%) |
Nov 23, 2009 | 6.022 | 6.022 | 5.625 | 5.820 | 3,643 | -0.03(-0.60%) |
Nov 20, 2009 | 5.827 | 5.855 | 5.799 | 5.855 | 1,574 | +0.13(+2.20%) |
Nov 19, 2009 | 6.170 | 6.288 | 5.709 | 5.729 | 14,653 | -0.35(-5.75%) |
Nov 18, 2009 | 6.093 | 6.114 | 5.946 | 6.079 | 11,306 | -0.02(-0.34%) |
Nov 17, 2009 | 5.792 | 6.100 | 5.761 | 6.100 | 8,096 | +0.34(+5.82%) |
Nov 16, 2009 | 5.736 | 5.869 | 5.709 | 5.764 | 4,229 | +0.03(+0.49%) |
Nov 13, 2009 | 5.761 | 5.761 | 5.736 | 5.736 | 877 | -0.01(-0.24%) |
Nov 12, 2009 | 5.855 | 5.869 | 5.736 | 5.750 | 5,595 | +0.01(+0.24%) |
Nov 11, 2009 | 5.695 | 5.736 | 5.695 | 5.736 | 3,525 | +0.00(+0.00%) |
Nov 10, 2009 | 5.639 | 5.736 | 5.639 | 5.736 | 2,176 | -0.01(-0.24%) |
Nov 09, 2009 | 5.757 | 5.757 | 5.750 | 5.750 | 286 | -0.07(-1.20%) |
Nov 05, 2009 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.13(+2.21%) |
Nov 04, 2009 | 5.618 | 5.939 | 5.618 | 5.695 | 17,615 | +0.08(+1.37%) |
Nov 03, 2009 | 5.625 | 5.695 | 5.618 | 5.618 | 1,651 | -0.01(-0.12%) |
Nov 02, 2009 | 5.667 | 5.855 | 5.625 | 5.625 | 3,114 | -0.16(-2.78%) |
Oct 30, 2009 | 5.730 | 5.869 | 5.632 | 5.785 | 8,826 | +0.09(+1.60%) |
Oct 29, 2009 | 5.890 | 5.890 | 5.695 | 5.695 | 4,108 | -0.14(-2.40%) |
Oct 28, 2009 | 5.764 | 5.834 | 5.764 | 5.834 | 6,038 | +0.04(+0.60%) |
Oct 27, 2009 | 5.799 | 5.932 | 5.799 | 5.799 | 2,315 | +0.03(+0.59%) |
Oct 26, 2009 | 5.764 | 5.932 | 5.764 | 5.765 | 3,532 | -0.12(-2.01%) |
Oct 23, 2009 | 5.918 | 6.089 | 5.764 | 5.883 | 5,548 | -0.13(-2.09%) |
Oct 22, 2009 | 6.065 | 6.072 | 5.908 | 6.009 | 11,742 | +0.01(+0.23%) |
Oct 21, 2009 | 6.149 | 6.288 | 5.988 | 5.995 | 18,907 | +0.08(+1.30%) |
Oct 20, 2009 | 5.939 | 5.939 | 5.785 | 5.918 | 4,111 | -0.02(-0.35%) |
Oct 19, 2009 | 5.808 | 5.939 | 5.808 | 5.939 | 1,671 | +0.00(+0.00%) |
Oct 16, 2009 | 6.170 | 6.170 | 5.939 | 5.939 | 2,969 | +0.00(+0.00%) |
Oct 15, 2009 | 5.981 | 6.037 | 5.841 | 5.939 | 9,113 | +0.05(+0.83%) |
Oct 14, 2009 | 6.016 | 6.086 | 5.876 | 5.890 | 3,562 | -0.09(-1.55%) |
Oct 13, 2009 | 5.960 | 6.037 | 5.834 | 5.983 | 2,832 | +0.05(+0.85%) |
Oct 12, 2009 | 5.932 | 5.932 | 5.932 | 5.932 | 1,431 | +0.11(+1.92%) |
Oct 09, 2009 | 5.806 | 5.820 | 5.806 | 5.820 | 4,576 | +0.20(+3.48%) |
Oct 08, 2009 | 5.625 | 5.768 | 5.625 | 5.625 | 1,167 | -0.01(-0.12%) |
Oct 07, 2009 | 5.632 | 5.632 | 5.632 | 5.632 | 930 | +0.00(+0.02%) |
Oct 06, 2009 | 5.597 | 5.660 | 5.597 | 5.630 | 4,466 | +0.02(+0.35%) |
Oct 05, 2009 | 5.625 | 5.625 | 5.611 | 5.611 | 572 | -0.02(-0.37%) |
Oct 02, 2009 | 5.890 | 5.890 | 5.632 | 5.632 | 1,791 | -0.24(-4.16%) |