Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.560 | 5.569 | 5.569 | 5.569 | 186,250 | -0.00(-0.08%) |
Dec 30, 2009 | 5.574 | 5.621 | 5.555 | 5.574 | 137,549 | -0.01(-0.25%) |
Dec 29, 2009 | 5.569 | 5.611 | 5.569 | 5.588 | 100,289 | +0.00(+0.00%) |
Dec 28, 2009 | 5.560 | 5.602 | 5.560 | 5.588 | 172,640 | +0.01(+0.17%) |
Dec 24, 2009 | 5.578 | 5.621 | 5.578 | 5.578 | 41,583 | -0.05(-0.84%) |
Dec 23, 2009 | 5.607 | 5.630 | 5.593 | 5.626 | 122,253 | +0.03(+0.51%) |
Dec 22, 2009 | 5.583 | 5.616 | 5.578 | 5.597 | 98,360 | +0.01(+0.25%) |
Dec 21, 2009 | 5.536 | 5.583 | 5.536 | 5.583 | 204,089 | +0.01(+0.25%) |
Dec 18, 2009 | 5.512 | 5.569 | 5.512 | 5.569 | 160,575 | +0.05(+0.86%) |
Dec 17, 2009 | 5.531 | 5.560 | 5.493 | 5.522 | 145,855 | -0.04(-0.68%) |
Dec 16, 2009 | 5.574 | 5.593 | 5.555 | 5.560 | 235,800 | -0.03(-0.51%) |
Dec 15, 2009 | 5.578 | 5.588 | 5.536 | 5.588 | 141,198 | -0.01(-0.17%) |
Dec 14, 2009 | 5.578 | 5.597 | 5.560 | 5.597 | 202,646 | +0.03(+0.51%) |
Dec 11, 2009 | 5.531 | 5.588 | 5.531 | 5.569 | 147,701 | -0.00(-0.08%) |
Dec 10, 2009 | 5.545 | 5.583 | 5.541 | 5.574 | 162,972 | +0.04(+0.68%) |
Dec 09, 2009 | 5.545 | 5.564 | 5.522 | 5.536 | 136,098 | -0.02(-0.42%) |
Dec 08, 2009 | 5.512 | 5.564 | 5.512 | 5.560 | 77,523 | +0.03(+0.51%) |
Dec 07, 2009 | 5.522 | 5.560 | 5.508 | 5.531 | 202,635 | +0.00(+0.09%) |
Dec 04, 2009 | 5.550 | 5.550 | 5.522 | 5.526 | 148,972 | -0.02(-0.43%) |
Dec 03, 2009 | 5.517 | 5.550 | 5.512 | 5.550 | 145,124 | +0.03(+0.60%) |
Dec 02, 2009 | 5.512 | 5.531 | 5.498 | 5.517 | 173,634 | +0.00(+0.00%) |
Dec 01, 2009 | 5.493 | 5.536 | 5.493 | 5.517 | 108,830 | +0.00(+0.00%) |
Nov 30, 2009 | 5.512 | 5.531 | 5.498 | 5.517 | 118,725 | -0.00(-0.09%) |
Nov 27, 2009 | 5.475 | 5.531 | 5.475 | 5.522 | 64,679 | +0.01(+0.26%) |
Nov 25, 2009 | 5.512 | 5.526 | 5.503 | 5.508 | 53,499 | -0.00(-0.09%) |
Nov 24, 2009 | 5.489 | 5.512 | 5.489 | 5.512 | 39,298 | +0.01(+0.17%) |
Nov 23, 2009 | 5.489 | 5.512 | 5.467 | 5.503 | 118,719 | +0.03(+0.52%) |
Nov 20, 2009 | 5.456 | 5.481 | 5.442 | 5.475 | 80,064 | +0.00(+0.09%) |
Nov 19, 2009 | 5.460 | 5.479 | 5.432 | 5.470 | 155,384 | +0.03(+0.52%) |
Nov 18, 2009 | 5.442 | 5.489 | 5.428 | 5.441 | 231,702 | -0.03(-0.52%) |
Nov 17, 2009 | 5.442 | 5.484 | 5.442 | 5.470 | 193,948 | +0.00(+0.09%) |
Nov 16, 2009 | 5.451 | 5.479 | 5.427 | 5.465 | 131,129 | +0.02(+0.43%) |
Nov 13, 2009 | 5.465 | 5.479 | 5.427 | 5.442 | 146,006 | -0.01(-0.17%) |
Nov 12, 2009 | 5.465 | 5.489 | 5.446 | 5.451 | 197,978 | -0.02(-0.34%) |
Nov 11, 2009 | 5.484 | 5.508 | 5.470 | 5.470 | 82,490 | -0.01(-0.17%) |
Nov 10, 2009 | 5.503 | 5.531 | 5.475 | 5.479 | 154,930 | -0.07(-1.28%) |
Nov 09, 2009 | 5.531 | 5.564 | 5.527 | 5.550 | 97,591 | +0.01(+0.17%) |
Nov 06, 2009 | 5.531 | 5.550 | 5.512 | 5.541 | 85,024 | -0.01(-0.25%) |
Nov 05, 2009 | 5.526 | 5.574 | 5.526 | 5.555 | 75,970 | +0.00(+0.09%) |
Nov 04, 2009 | 5.555 | 5.555 | 5.517 | 5.550 | 144,921 | -0.02(-0.34%) |
Nov 03, 2009 | 5.555 | 5.574 | 5.536 | 5.569 | 103,759 | +0.01(+0.25%) |
Nov 02, 2009 | 5.545 | 5.564 | 5.531 | 5.555 | 111,228 | +0.00(+0.00%) |
Oct 30, 2009 | 5.550 | 5.555 | 5.489 | 5.555 | 108,599 | +0.01(+0.17%) |
Oct 29, 2009 | 5.545 | 5.569 | 5.505 | 5.545 | 83,729 | +0.01(+0.17%) |
Oct 28, 2009 | 5.616 | 5.616 | 5.536 | 5.536 | 105,270 | -0.09(-1.68%) |
Oct 27, 2009 | 5.626 | 5.630 | 5.611 | 5.630 | 39,570 | +0.00(+0.08%) |
Oct 26, 2009 | 5.616 | 5.635 | 5.602 | 5.626 | 104,480 | +0.01(+0.17%) |
Oct 23, 2009 | 5.616 | 5.616 | 5.602 | 5.616 | 151,341 | -0.01(-0.17%) |
Oct 22, 2009 | 5.663 | 5.678 | 5.611 | 5.626 | 132,602 | -0.02(-0.43%) |
Oct 21, 2009 | 5.663 | 5.705 | 5.649 | 5.650 | 178,882 | -0.02(-0.32%) |
Oct 20, 2009 | 5.611 | 5.673 | 5.607 | 5.668 | 166,593 | +0.12(+2.21%) |
Oct 19, 2009 | 5.498 | 5.569 | 5.498 | 5.545 | 167,091 | +0.02(+0.43%) |
Oct 16, 2009 | 5.427 | 5.522 | 5.427 | 5.522 | 186,243 | +0.07(+1.30%) |
Oct 15, 2009 | 5.460 | 5.493 | 5.375 | 5.451 | 435,857 | -0.02(-0.34%) |
Oct 14, 2009 | 5.711 | 5.715 | 5.413 | 5.470 | 428,574 | -0.24(-4.14%) |
Oct 13, 2009 | 5.616 | 5.715 | 5.569 | 5.706 | 232,304 | -0.00(-0.08%) |
Oct 12, 2009 | 5.786 | 5.814 | 5.649 | 5.711 | 225,799 | -0.10(-1.71%) |
Oct 09, 2009 | 5.904 | 5.904 | 5.805 | 5.810 | 249,505 | -0.10(-1.76%) |
Oct 08, 2009 | 5.918 | 5.956 | 5.913 | 5.913 | 137,130 | -0.00(-0.08%) |
Oct 07, 2009 | 5.913 | 5.956 | 5.909 | 5.918 | 135,659 | -0.01(-0.12%) |
Oct 06, 2009 | 5.928 | 5.970 | 5.909 | 5.925 | 136,252 | +0.01(+0.12%) |
Oct 05, 2009 | 5.880 | 5.928 | 5.862 | 5.918 | 194,907 | +0.02(+0.40%) |
Oct 02, 2009 | 5.829 | 5.895 | 5.829 | 5.895 | 112,231 | +0.05(+0.81%) |