Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.514 | 5.397 | 5.397 | 5.397 | 6,116,452 | -0.10(-1.74%) |
Dec 30, 2009 | 5.517 | 5.555 | 5.476 | 5.492 | 4,398,010 | -0.07(-1.18%) |
Dec 29, 2009 | 5.585 | 5.601 | 5.549 | 5.558 | 2,651,426 | -0.02(-0.34%) |
Dec 28, 2009 | 5.569 | 5.604 | 5.552 | 5.577 | 3,427,861 | +0.01(+0.10%) |
Dec 24, 2009 | 5.492 | 5.571 | 5.490 | 5.571 | 2,402,537 | +0.07(+1.29%) |
Dec 23, 2009 | 5.509 | 5.514 | 5.470 | 5.500 | 3,118,314 | +0.01(+0.20%) |
Dec 22, 2009 | 5.528 | 5.528 | 5.446 | 5.490 | 6,043,547 | +0.04(+0.65%) |
Dec 21, 2009 | 5.443 | 5.473 | 5.378 | 5.454 | 5,705,421 | +0.01(+0.15%) |
Dec 18, 2009 | 5.446 | 5.449 | 5.351 | 5.446 | 10,825,386 | +0.04(+0.65%) |
Dec 17, 2009 | 5.419 | 5.435 | 5.378 | 5.411 | 6,674,072 | -0.05(-0.90%) |
Dec 16, 2009 | 5.389 | 5.492 | 5.364 | 5.460 | 7,935,707 | +0.13(+2.35%) |
Dec 15, 2009 | 5.375 | 5.405 | 5.323 | 5.334 | 7,315,016 | -0.09(-1.71%) |
Dec 14, 2009 | 5.413 | 5.432 | 5.353 | 5.427 | 5,354,968 | +0.07(+1.37%) |
Dec 11, 2009 | 5.345 | 5.386 | 5.332 | 5.353 | 5,011,234 | +0.02(+0.36%) |
Dec 10, 2009 | 5.351 | 5.378 | 5.321 | 5.334 | 9,291,242 | -0.00(-0.05%) |
Dec 09, 2009 | 5.285 | 5.367 | 5.261 | 5.337 | 8,116,372 | +0.04(+0.77%) |
Dec 08, 2009 | 5.299 | 5.353 | 5.277 | 5.296 | 7,864,362 | -0.05(-0.87%) |
Dec 07, 2009 | 5.457 | 5.460 | 5.307 | 5.342 | 10,679,627 | -0.11(-2.00%) |
Dec 04, 2009 | 5.446 | 5.470 | 5.293 | 5.451 | 15,990,933 | +0.09(+1.68%) |
Dec 03, 2009 | 5.258 | 5.402 | 5.258 | 5.362 | 16,297,439 | +0.02(+0.46%) |
Dec 02, 2009 | 5.198 | 5.337 | 5.195 | 5.337 | 12,648,497 | +0.12(+2.24%) |
Dec 01, 2009 | 5.160 | 5.239 | 5.144 | 5.220 | 13,369,136 | +0.13(+2.62%) |
Nov 30, 2009 | 5.100 | 5.126 | 5.005 | 5.087 | 16,130,912 | -0.03(-0.53%) |
Nov 27, 2009 | 5.193 | 5.223 | 5.027 | 5.114 | 13,935,251 | -0.27(-5.06%) |
Nov 25, 2009 | 5.383 | 5.416 | 5.329 | 5.386 | 10,449,358 | -0.02(-0.40%) |
Nov 24, 2009 | 5.253 | 5.417 | 5.253 | 5.408 | 14,668,670 | +0.10(+1.79%) |
Nov 23, 2009 | 5.313 | 5.419 | 5.250 | 5.313 | 15,610,116 | +0.15(+2.85%) |
Nov 20, 2009 | 5.250 | 5.250 | 5.146 | 5.165 | 10,522,898 | -0.09(-1.71%) |
Nov 19, 2009 | 5.231 | 5.277 | 5.176 | 5.255 | 12,813,044 | +0.02(+0.47%) |
Nov 18, 2009 | 5.122 | 5.239 | 5.103 | 5.231 | 8,391,549 | +0.08(+1.53%) |
Nov 17, 2009 | 5.182 | 5.193 | 5.087 | 5.152 | 11,757,401 | -0.04(-0.68%) |
Nov 16, 2009 | 5.157 | 5.236 | 5.122 | 5.187 | 12,847,925 | +0.04(+0.69%) |
Nov 13, 2009 | 5.161 | 5.253 | 5.073 | 5.152 | 11,097,973 | -0.07(-1.30%) |
Nov 12, 2009 | 5.288 | 5.323 | 5.160 | 5.220 | 16,266,418 | +0.12(+2.35%) |
Nov 11, 2009 | 5.076 | 5.125 | 5.008 | 5.100 | 11,408,078 | +0.09(+1.85%) |
Nov 10, 2009 | 5.065 | 5.073 | 4.975 | 5.008 | 6,962,686 | -0.08(-1.66%) |
Nov 09, 2009 | 5.065 | 5.108 | 5.043 | 5.092 | 6,430,314 | +0.07(+1.30%) |
Nov 06, 2009 | 4.863 | 5.027 | 4.861 | 5.027 | 10,788,963 | +0.11(+2.16%) |
Nov 05, 2009 | 4.931 | 5.051 | 4.850 | 4.920 | 13,595,778 | -0.04(-0.71%) |
Nov 04, 2009 | 5.018 | 5.059 | 4.937 | 4.956 | 11,784,845 | -0.02(-0.44%) |
Nov 03, 2009 | 4.861 | 4.990 | 4.855 | 4.978 | 10,026,766 | +0.07(+1.39%) |
Nov 02, 2009 | 4.880 | 4.986 | 4.801 | 4.910 | 13,361,949 | -0.01(-0.17%) |
Oct 30, 2009 | 5.122 | 5.144 | 4.901 | 4.918 | 10,703,535 | -0.25(-4.75%) |
Oct 29, 2009 | 5.084 | 5.185 | 4.997 | 5.163 | 14,306,355 | +0.19(+3.89%) |
Oct 28, 2009 | 5.212 | 5.212 | 4.948 | 4.969 | 18,519,590 | -0.10(-1.93%) |
Oct 27, 2009 | 5.285 | 5.302 | 5.057 | 5.067 | 10,834,296 | -0.17(-3.27%) |
Oct 26, 2009 | 5.443 | 5.470 | 5.212 | 5.239 | 12,146,702 | -0.17(-3.07%) |
Oct 23, 2009 | 5.408 | 5.519 | 5.375 | 5.405 | 8,672,076 | -0.04(-0.70%) |
Oct 22, 2009 | 5.438 | 5.498 | 5.402 | 5.443 | 8,389,110 | -0.00(-0.05%) |
Oct 21, 2009 | 5.558 | 5.688 | 5.446 | 5.446 | 13,876,874 | -0.16(-2.82%) |
Oct 20, 2009 | 5.408 | 5.650 | 5.400 | 5.604 | 19,058,502 | +0.19(+3.57%) |
Oct 19, 2009 | 5.367 | 5.481 | 5.334 | 5.411 | 10,813,113 | +0.04(+0.81%) |
Oct 16, 2009 | 5.481 | 5.506 | 5.362 | 5.367 | 15,160,961 | -0.19(-3.43%) |
Oct 15, 2009 | 5.585 | 5.614 | 5.481 | 5.558 | 13,632,763 | -0.10(-1.83%) |
Oct 14, 2009 | 5.566 | 5.702 | 5.536 | 5.661 | 12,087,355 | +0.15(+2.67%) |
Oct 13, 2009 | 5.544 | 5.582 | 5.498 | 5.514 | 12,491,540 | -0.05(-0.98%) |
Oct 12, 2009 | 5.574 | 5.601 | 5.511 | 5.569 | 4,119,628 | +0.01(+0.25%) |
Oct 09, 2009 | 5.558 | 5.585 | 5.487 | 5.555 | 6,491,243 | +0.02(+0.30%) |
Oct 08, 2009 | 5.506 | 5.596 | 5.490 | 5.539 | 5,925,056 | +0.04(+0.64%) |
Oct 07, 2009 | 5.495 | 5.547 | 5.446 | 5.503 | 7,137,149 | -0.03(-0.54%) |
Oct 06, 2009 | 5.618 | 5.664 | 5.481 | 5.533 | 8,166,149 | -0.03(-0.54%) |
Oct 05, 2009 | 5.446 | 5.574 | 5.405 | 5.563 | 10,060,626 | +0.19(+3.44%) |
Oct 02, 2009 | 5.487 | 5.539 | 5.342 | 5.378 | 10,305,574 | -0.12(-2.13%) |