Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.270 | 5.210 | 5.210 | 5.210 | 22,300 | -0.01(-0.19%) |
Dec 30, 2009 | 5.190 | 5.270 | 5.160 | 5.220 | 30,490 | +0.07(+1.36%) |
Dec 29, 2009 | 5.210 | 5.350 | 5.120 | 5.150 | 33,194 | -0.01(-0.19%) |
Dec 28, 2009 | 5.410 | 5.490 | 5.160 | 5.160 | 45,037 | -0.23(-4.27%) |
Dec 24, 2009 | 5.410 | 5.490 | 5.270 | 5.390 | 16,400 | -0.02(-0.37%) |
Dec 23, 2009 | 5.570 | 5.570 | 5.330 | 5.410 | 31,697 | -0.11(-1.99%) |
Dec 22, 2009 | 5.720 | 5.720 | 5.410 | 5.520 | 54,926 | -0.15(-2.65%) |
Dec 21, 2009 | 5.690 | 5.720 | 5.480 | 5.670 | 54,860 | +0.03(+0.53%) |
Dec 18, 2009 | 5.500 | 5.770 | 5.160 | 5.640 | 253,069 | +0.19(+3.49%) |
Dec 17, 2009 | 5.500 | 5.540 | 5.290 | 5.450 | 87,360 | -0.04(-0.73%) |
Dec 16, 2009 | 5.640 | 5.700 | 5.490 | 5.490 | 69,268 | -0.21(-3.68%) |
Dec 15, 2009 | 5.880 | 5.890 | 5.620 | 5.700 | 33,687 | -0.14(-2.40%) |
Dec 14, 2009 | 5.850 | 5.900 | 5.747 | 5.840 | 44,963 | +0.30(+5.42%) |
Dec 11, 2009 | 5.570 | 5.700 | 5.370 | 5.540 | 54,347 | +0.04(+0.73%) |
Dec 10, 2009 | 5.510 | 5.620 | 5.330 | 5.500 | 71,121 | -0.02(-0.36%) |
Dec 09, 2009 | 5.520 | 5.670 | 5.300 | 5.520 | 83,933 | -0.01(-0.18%) |
Dec 08, 2009 | 5.560 | 5.810 | 5.400 | 5.530 | 62,369 | -0.12(-2.12%) |
Dec 07, 2009 | 5.800 | 5.840 | 5.510 | 5.650 | 43,688 | -0.04(-0.70%) |
Dec 04, 2009 | 5.760 | 5.800 | 5.530 | 5.690 | 35,682 | +0.05(+0.89%) |
Dec 03, 2009 | 5.550 | 5.980 | 5.320 | 5.640 | 126,389 | +0.08(+1.44%) |
Dec 02, 2009 | 5.560 | 5.640 | 5.430 | 5.560 | 66,573 | +0.02(+0.36%) |
Dec 01, 2009 | 5.750 | 5.750 | 5.480 | 5.540 | 82,070 | -0.13(-2.29%) |
Nov 30, 2009 | 6.100 | 6.100 | 5.620 | 5.670 | 84,588 | -0.35(-5.81%) |
Nov 27, 2009 | 6.050 | 6.190 | 5.880 | 6.020 | 24,275 | -0.12(-1.95%) |
Nov 25, 2009 | 6.290 | 6.540 | 6.020 | 6.140 | 143,093 | -0.06(-0.97%) |
Nov 24, 2009 | 5.510 | 6.260 | 5.440 | 6.200 | 361,940 | +0.74(+13.55%) |
Nov 23, 2009 | 5.490 | 5.500 | 5.447 | 5.460 | 13,199 | +0.01(+0.18%) |
Nov 20, 2009 | 5.460 | 5.520 | 5.420 | 5.450 | 22,427 | -0.02(-0.37%) |
Nov 19, 2009 | 5.470 | 5.520 | 5.370 | 5.470 | 23,671 | +0.01(+0.18%) |
Nov 18, 2009 | 5.480 | 5.570 | 5.280 | 5.460 | 25,179 | -0.06(-1.09%) |
Nov 17, 2009 | 5.480 | 5.570 | 5.450 | 5.520 | 76,763 | +0.06(+1.10%) |
Nov 16, 2009 | 5.250 | 5.510 | 5.130 | 5.460 | 26,820 | +0.16(+3.02%) |
Nov 13, 2009 | 5.440 | 5.510 | 5.200 | 5.300 | 18,846 | -0.10(-1.85%) |
Nov 12, 2009 | 5.430 | 5.480 | 5.290 | 5.400 | 64,774 | -0.04(-0.74%) |
Nov 11, 2009 | 5.460 | 5.540 | 5.440 | 5.440 | 75,468 | -0.02(-0.37%) |
Nov 10, 2009 | 5.330 | 5.550 | 5.310 | 5.460 | 71,604 | +0.09(+1.68%) |
Nov 09, 2009 | 5.510 | 5.600 | 5.080 | 5.370 | 120,309 | -0.14(-2.54%) |
Nov 06, 2009 | 5.420 | 5.510 | 5.290 | 5.510 | 72,792 | +0.03(+0.55%) |
Nov 05, 2009 | 5.540 | 5.610 | 5.399 | 5.480 | 66,281 | -0.03(-0.54%) |
Nov 04, 2009 | 5.310 | 5.577 | 5.200 | 5.510 | 41,102 | +0.30(+5.76%) |
Nov 03, 2009 | 4.450 | 5.500 | 4.450 | 5.210 | 107,401 | +0.25(+5.04%) |
Nov 02, 2009 | 5.000 | 5.200 | 4.910 | 4.960 | 144,242 | -0.04(-0.80%) |
Oct 30, 2009 | 5.000 | 5.029 | 4.940 | 5.000 | 53,228 | -0.01(-0.20%) |
Oct 29, 2009 | 5.010 | 5.050 | 5.000 | 5.010 | 13,015 | +0.01(+0.20%) |
Oct 28, 2009 | 5.000 | 5.030 | 4.890 | 5.000 | 50,571 | +0.00(+0.00%) |
Oct 27, 2009 | 5.000 | 5.080 | 4.900 | 5.000 | 40,350 | +0.00(+0.00%) |
Oct 26, 2009 | 4.990 | 5.000 | 4.900 | 5.000 | 39,932 | +0.00(+0.00%) |
Oct 23, 2009 | 4.970 | 5.020 | 4.970 | 5.000 | 19,980 | -0.08(-1.57%) |
Oct 22, 2009 | 5.020 | 5.080 | 4.970 | 5.080 | 12,675 | +0.05(+0.99%) |
Oct 21, 2009 | 4.980 | 5.090 | 4.980 | 5.030 | 18,434 | +0.07(+1.41%) |
Oct 20, 2009 | 4.979 | 5.000 | 4.940 | 4.960 | 47,349 | +0.01(+0.20%) |
Oct 19, 2009 | 5.000 | 5.120 | 4.920 | 4.950 | 44,075 | -0.04(-0.80%) |
Oct 16, 2009 | 5.110 | 5.190 | 4.880 | 4.990 | 79,300 | -0.11(-2.16%) |
Oct 15, 2009 | 5.060 | 5.130 | 4.960 | 5.100 | 45,300 | +0.04(+0.79%) |
Oct 14, 2009 | 5.020 | 5.250 | 4.900 | 5.060 | 81,690 | +0.08(+1.61%) |
Oct 13, 2009 | 5.090 | 5.090 | 4.860 | 4.980 | 76,383 | -0.15(-2.92%) |
Oct 12, 2009 | 5.070 | 5.350 | 5.050 | 5.130 | 186,024 | +0.05(+0.98%) |
Oct 09, 2009 | 4.990 | 5.130 | 4.990 | 5.080 | 36,100 | +0.10(+2.01%) |
Oct 08, 2009 | 4.950 | 5.030 | 4.850 | 4.980 | 114,853 | +0.08(+1.63%) |
Oct 07, 2009 | 4.970 | 5.010 | 4.810 | 4.900 | 65,836 | -0.13(-2.58%) |
Oct 06, 2009 | 4.970 | 5.050 | 4.960 | 5.030 | 62,554 | +0.09(+1.82%) |
Oct 05, 2009 | 4.880 | 4.940 | 4.810 | 4.940 | 76,123 | +0.10(+2.07%) |
Oct 02, 2009 | 5.150 | 5.150 | 4.810 | 4.840 | 205,433 | -0.43(-8.16%) |