Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.771 | 5.706 | 5.706 | 5.706 | 91,364 | -0.06(-1.02%) |
Dec 30, 2009 | 5.768 | 5.771 | 5.712 | 5.765 | 127,384 | -0.02(-0.31%) |
Dec 29, 2009 | 5.744 | 5.785 | 5.735 | 5.782 | 130,444 | -0.02(-0.30%) |
Dec 28, 2009 | 5.791 | 5.827 | 5.782 | 5.800 | 162,170 | +0.03(+0.51%) |
Dec 24, 2009 | 5.782 | 5.791 | 5.765 | 5.771 | 77,211 | -0.01(-0.25%) |
Dec 23, 2009 | 5.753 | 5.785 | 5.712 | 5.785 | 178,877 | +0.08(+1.34%) |
Dec 22, 2009 | 5.732 | 5.756 | 5.691 | 5.709 | 99,753 | -0.06(-0.97%) |
Dec 21, 2009 | 5.724 | 5.771 | 5.712 | 5.765 | 183,473 | +0.07(+1.19%) |
Dec 18, 2009 | 5.697 | 5.700 | 5.635 | 5.697 | 196,128 | +0.02(+0.42%) |
Dec 17, 2009 | 5.679 | 5.703 | 5.647 | 5.674 | 124,255 | -0.03(-0.52%) |
Dec 16, 2009 | 5.662 | 5.738 | 5.662 | 5.703 | 141,496 | +0.04(+0.62%) |
Dec 15, 2009 | 5.638 | 5.674 | 5.626 | 5.668 | 200,170 | +0.02(+0.36%) |
Dec 14, 2009 | 5.626 | 5.656 | 5.612 | 5.647 | 300,583 | +0.09(+1.70%) |
Dec 11, 2009 | 5.556 | 5.600 | 5.547 | 5.553 | 142,634 | +0.01(+0.11%) |
Dec 10, 2009 | 5.512 | 5.582 | 5.512 | 5.547 | 166,405 | +0.04(+0.64%) |
Dec 09, 2009 | 5.532 | 5.538 | 5.423 | 5.512 | 540,366 | -0.05(-0.85%) |
Dec 08, 2009 | 5.520 | 5.565 | 5.509 | 5.559 | 114,487 | -0.05(-0.94%) |
Dec 07, 2009 | 5.523 | 5.638 | 5.523 | 5.612 | 179,567 | +0.05(+0.95%) |
Dec 04, 2009 | 5.624 | 5.682 | 5.509 | 5.559 | 309,919 | -0.03(-0.53%) |
Dec 03, 2009 | 5.721 | 5.744 | 5.588 | 5.588 | 264,427 | -0.12(-2.05%) |
Dec 02, 2009 | 5.694 | 5.750 | 5.685 | 5.705 | 170,505 | -0.01(-0.16%) |
Dec 01, 2009 | 5.694 | 5.727 | 5.676 | 5.715 | 215,899 | +0.04(+0.67%) |
Nov 30, 2009 | 5.644 | 5.700 | 5.629 | 5.676 | 136,371 | -0.01(-0.10%) |
Nov 27, 2009 | 5.565 | 5.724 | 5.523 | 5.682 | 176,941 | -0.08(-1.43%) |
Nov 25, 2009 | 5.644 | 5.771 | 5.632 | 5.765 | 175,705 | +0.13(+2.30%) |
Nov 24, 2009 | 5.500 | 5.638 | 5.454 | 5.635 | 301,292 | +0.15(+2.79%) |
Nov 23, 2009 | 5.482 | 5.529 | 5.465 | 5.482 | 376,819 | +0.04(+0.81%) |
Nov 20, 2009 | 5.394 | 5.447 | 5.394 | 5.438 | 115,313 | -0.01(-0.16%) |
Nov 19, 2009 | 5.520 | 5.520 | 5.438 | 5.447 | 234,148 | -0.15(-2.63%) |
Nov 18, 2009 | 5.526 | 5.594 | 5.526 | 5.594 | 170,447 | +0.05(+0.90%) |
Nov 17, 2009 | 5.497 | 5.562 | 5.497 | 5.544 | 99,743 | +0.02(+0.43%) |
Nov 16, 2009 | 5.482 | 5.534 | 5.482 | 5.520 | 165,998 | +0.06(+1.13%) |
Nov 13, 2009 | 5.473 | 5.523 | 5.453 | 5.459 | 191,431 | +0.00(+0.00%) |
Nov 12, 2009 | 5.491 | 5.523 | 5.438 | 5.459 | 136,568 | -0.03(-0.59%) |
Nov 11, 2009 | 5.497 | 5.540 | 5.473 | 5.491 | 170,084 | +0.03(+0.59%) |
Nov 10, 2009 | 5.394 | 5.465 | 5.394 | 5.459 | 165,533 | +0.03(+0.60%) |
Nov 09, 2009 | 5.350 | 5.447 | 5.350 | 5.426 | 173,728 | +0.14(+2.56%) |
Nov 06, 2009 | 5.214 | 5.335 | 5.214 | 5.291 | 157,880 | +0.02(+0.45%) |
Nov 05, 2009 | 5.214 | 5.282 | 5.211 | 5.267 | 166,912 | +0.07(+1.42%) |
Nov 04, 2009 | 5.176 | 5.256 | 5.176 | 5.194 | 316,655 | +0.04(+0.80%) |
Nov 03, 2009 | 5.141 | 5.208 | 5.082 | 5.152 | 154,820 | +0.01(+0.17%) |
Nov 02, 2009 | 5.194 | 5.276 | 5.077 | 5.144 | 182,746 | -0.03(-0.51%) |
Oct 30, 2009 | 5.444 | 5.465 | 5.158 | 5.170 | 408,546 | -0.28(-5.08%) |
Oct 29, 2009 | 5.409 | 5.470 | 5.409 | 5.447 | 213,677 | +0.06(+1.04%) |
Oct 28, 2009 | 5.523 | 5.556 | 5.373 | 5.391 | 275,663 | -0.17(-3.07%) |
Oct 27, 2009 | 5.520 | 5.659 | 5.138 | 5.562 | 309,848 | -0.08(-1.36%) |
Oct 26, 2009 | 5.685 | 5.729 | 5.609 | 5.638 | 257,274 | -0.05(-0.88%) |
Oct 23, 2009 | 5.671 | 5.694 | 5.659 | 5.688 | 263,551 | +0.02(+0.36%) |
Oct 22, 2009 | 5.624 | 5.668 | 5.576 | 5.668 | 160,465 | +0.08(+1.37%) |
Oct 21, 2009 | 5.612 | 5.688 | 5.591 | 5.591 | 153,353 | -0.06(-1.04%) |
Oct 20, 2009 | 5.621 | 5.652 | 5.612 | 5.650 | 156,569 | +0.01(+0.21%) |
Oct 19, 2009 | 5.606 | 5.688 | 5.603 | 5.638 | 196,328 | +0.04(+0.63%) |
Oct 16, 2009 | 5.585 | 5.615 | 5.541 | 5.603 | 277,945 | -0.01(-0.11%) |
Oct 15, 2009 | 5.465 | 5.612 | 5.465 | 5.609 | 247,509 | +0.08(+1.44%) |
Oct 14, 2009 | 5.485 | 5.544 | 5.476 | 5.529 | 163,773 | +0.08(+1.51%) |
Oct 13, 2009 | 5.394 | 5.485 | 5.394 | 5.447 | 206,151 | +0.00(+0.00%) |
Oct 12, 2009 | 5.462 | 5.476 | 5.420 | 5.447 | 285,108 | +0.00(+0.00%) |
Oct 09, 2009 | 5.397 | 5.532 | 5.394 | 5.447 | 422,322 | +0.02(+0.32%) |
Oct 08, 2009 | 5.361 | 5.441 | 5.361 | 5.429 | 188,197 | +0.07(+1.32%) |
Oct 07, 2009 | 5.285 | 5.385 | 5.285 | 5.359 | 170,654 | +0.02(+0.39%) |
Oct 06, 2009 | 5.261 | 5.367 | 5.261 | 5.338 | 248,759 | +0.09(+1.80%) |
Oct 05, 2009 | 5.197 | 5.264 | 5.197 | 5.244 | 207,054 | +0.03(+0.62%) |
Oct 02, 2009 | 5.099 | 5.225 | 4.690 | 5.211 | 264,685 | -0.12(-2.32%) |