Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.230 | 5.220 | 5.220 | 5.220 | 35,200 | +0.00(+0.00%) |
Dec 30, 2009 | 5.180 | 5.220 | 5.110 | 5.220 | 29,863 | +0.04(+0.77%) |
Dec 29, 2009 | 5.250 | 5.270 | 5.150 | 5.180 | 36,991 | -0.06(-1.15%) |
Dec 28, 2009 | 5.250 | 5.424 | 5.200 | 5.240 | 108,008 | -0.04(-0.76%) |
Dec 24, 2009 | 5.200 | 5.280 | 5.160 | 5.280 | 19,945 | +0.19(+3.73%) |
Dec 23, 2009 | 5.235 | 5.260 | 5.090 | 5.090 | 34,186 | -0.12(-2.30%) |
Dec 22, 2009 | 5.280 | 5.280 | 5.170 | 5.210 | 36,361 | -0.04(-0.76%) |
Dec 21, 2009 | 5.130 | 5.620 | 5.130 | 5.250 | 59,155 | +0.17(+3.35%) |
Dec 18, 2009 | 5.430 | 5.560 | 5.040 | 5.080 | 132,761 | -0.30(-5.58%) |
Dec 17, 2009 | 5.520 | 5.685 | 5.370 | 5.380 | 64,921 | -0.20(-3.58%) |
Dec 16, 2009 | 5.790 | 5.900 | 5.500 | 5.580 | 40,401 | -0.14(-2.45%) |
Dec 15, 2009 | 5.910 | 5.970 | 5.710 | 5.720 | 44,879 | -0.21(-3.54%) |
Dec 14, 2009 | 5.950 | 6.210 | 5.830 | 5.930 | 34,074 | +0.01(+0.17%) |
Dec 11, 2009 | 5.900 | 6.010 | 5.810 | 5.920 | 29,092 | +0.07(+1.20%) |
Dec 10, 2009 | 5.990 | 6.010 | 5.810 | 5.850 | 41,547 | -0.23(-3.78%) |
Dec 09, 2009 | 6.000 | 6.260 | 5.880 | 6.080 | 45,823 | -0.06(-0.98%) |
Dec 08, 2009 | 6.250 | 6.280 | 6.130 | 6.140 | 28,097 | -0.11(-1.76%) |
Dec 07, 2009 | 6.090 | 6.300 | 5.980 | 6.250 | 25,629 | +0.10(+1.63%) |
Dec 04, 2009 | 6.030 | 6.160 | 5.960 | 6.150 | 39,009 | +0.26(+4.41%) |
Dec 03, 2009 | 6.350 | 6.430 | 5.860 | 5.890 | 53,513 | -0.45(-7.10%) |
Dec 02, 2009 | 6.090 | 6.600 | 6.090 | 6.340 | 38,833 | +0.25(+4.11%) |
Dec 01, 2009 | 5.880 | 6.180 | 5.620 | 6.090 | 101,049 | +0.30(+5.18%) |
Nov 30, 2009 | 6.120 | 6.210 | 5.760 | 5.790 | 67,274 | -0.33(-5.39%) |
Nov 27, 2009 | 6.120 | 6.250 | 6.120 | 6.120 | 11,911 | -0.12(-1.92%) |
Nov 25, 2009 | 6.530 | 6.530 | 6.120 | 6.240 | 26,252 | -0.27(-4.15%) |
Nov 24, 2009 | 6.470 | 6.560 | 6.380 | 6.510 | 17,505 | +0.00(+0.00%) |
Nov 23, 2009 | 6.560 | 6.590 | 6.450 | 6.510 | 47,862 | +0.06(+0.93%) |
Nov 20, 2009 | 6.140 | 6.520 | 6.140 | 6.450 | 23,673 | +0.28(+4.54%) |
Nov 19, 2009 | 6.270 | 6.330 | 6.170 | 6.170 | 25,787 | -0.17(-2.68%) |
Nov 18, 2009 | 5.920 | 6.452 | 5.900 | 6.340 | 81,274 | +0.44(+7.46%) |
Nov 17, 2009 | 6.070 | 6.070 | 5.760 | 5.900 | 117,703 | -0.18(-2.96%) |
Nov 16, 2009 | 6.220 | 6.330 | 6.000 | 6.080 | 72,262 | -0.11(-1.78%) |
Nov 13, 2009 | 6.270 | 6.450 | 6.050 | 6.190 | 54,024 | -0.06(-0.96%) |
Nov 12, 2009 | 6.380 | 6.640 | 6.250 | 6.250 | 39,130 | -0.36(-5.45%) |
Nov 11, 2009 | 6.650 | 6.697 | 6.560 | 6.610 | 22,197 | +0.03(+0.46%) |
Nov 10, 2009 | 6.690 | 6.740 | 6.560 | 6.580 | 22,096 | -0.16(-2.37%) |
Nov 09, 2009 | 6.870 | 6.870 | 6.670 | 6.740 | 33,525 | -0.01(-0.15%) |
Nov 06, 2009 | 6.720 | 6.810 | 6.650 | 6.750 | 16,866 | -0.06(-0.88%) |
Nov 05, 2009 | 6.750 | 6.960 | 6.750 | 6.810 | 28,499 | +0.16(+2.41%) |
Nov 04, 2009 | 7.190 | 7.660 | 6.590 | 6.650 | 47,482 | -0.51(-7.12%) |
Nov 03, 2009 | 7.390 | 7.480 | 7.030 | 7.160 | 22,410 | -0.23(-3.11%) |
Nov 02, 2009 | 7.300 | 7.630 | 7.200 | 7.390 | 42,539 | +0.30(+4.23%) |
Oct 30, 2009 | 7.220 | 7.240 | 7.090 | 7.090 | 56,744 | -0.22(-3.01%) |
Oct 29, 2009 | 7.250 | 7.410 | 7.210 | 7.310 | 28,883 | +0.13(+1.81%) |
Oct 28, 2009 | 7.380 | 7.380 | 7.110 | 7.180 | 32,962 | -0.02(-0.28%) |
Oct 27, 2009 | 7.280 | 7.640 | 7.200 | 7.200 | 89,316 | -0.07(-0.96%) |
Oct 26, 2009 | 7.750 | 7.820 | 7.170 | 7.270 | 41,491 | -0.55(-7.03%) |
Oct 23, 2009 | 7.850 | 8.080 | 7.750 | 7.820 | 35,135 | -0.08(-1.01%) |
Oct 22, 2009 | 7.500 | 7.920 | 7.440 | 7.900 | 39,556 | +0.41(+5.47%) |
Oct 21, 2009 | 7.280 | 7.800 | 7.260 | 7.490 | 64,898 | +0.16(+2.18%) |
Oct 20, 2009 | 7.580 | 7.630 | 7.310 | 7.330 | 34,359 | -0.23(-3.04%) |
Oct 19, 2009 | 7.640 | 7.640 | 7.450 | 7.560 | 20,399 | -0.02(-0.26%) |
Oct 16, 2009 | 7.670 | 7.670 | 7.460 | 7.580 | 30,706 | -0.14(-1.81%) |
Oct 15, 2009 | 7.830 | 7.900 | 7.530 | 7.720 | 23,243 | -0.18(-2.28%) |
Oct 14, 2009 | 7.670 | 7.900 | 7.440 | 7.900 | 38,183 | +0.33(+4.36%) |
Oct 13, 2009 | 7.430 | 7.580 | 7.400 | 7.570 | 32,209 | +0.17(+2.30%) |
Oct 12, 2009 | 7.400 | 7.510 | 7.340 | 7.400 | 31,491 | +0.10(+1.37%) |
Oct 09, 2009 | 7.080 | 7.310 | 7.080 | 7.300 | 42,677 | +0.21(+2.96%) |
Oct 08, 2009 | 7.140 | 7.150 | 7.040 | 7.090 | 44,466 | +0.03(+0.42%) |
Oct 07, 2009 | 7.100 | 7.120 | 7.040 | 7.060 | 38,132 | +0.00(+0.00%) |
Oct 06, 2009 | 7.010 | 7.090 | 6.950 | 7.060 | 64,732 | +0.08(+1.09%) |
Oct 05, 2009 | 6.800 | 7.000 | 6.800 | 6.984 | 165,661 | +0.23(+3.47%) |
Oct 02, 2009 | 6.730 | 6.790 | 6.590 | 6.750 | 32,568 | -0.04(-0.59%) |