Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.200 | 6.010 | 6.010 | 6.010 | 1,262,400 | -0.21(-3.38%) |
Dec 30, 2009 | 6.175 | 6.237 | 6.128 | 6.220 | 189,984 | +0.03(+0.48%) |
Dec 29, 2009 | 6.170 | 6.218 | 6.100 | 6.190 | 198,356 | +0.05(+0.81%) |
Dec 28, 2009 | 6.200 | 6.200 | 6.095 | 6.140 | 213,100 | -0.06(-0.97%) |
Dec 24, 2009 | 6.152 | 6.200 | 6.117 | 6.200 | 114,776 | +0.05(+0.77%) |
Dec 23, 2009 | 6.067 | 6.160 | 6.043 | 6.152 | 230,276 | +0.10(+1.61%) |
Dec 22, 2009 | 5.965 | 6.070 | 5.895 | 6.055 | 296,320 | +0.10(+1.76%) |
Dec 21, 2009 | 5.950 | 6.000 | 5.880 | 5.950 | 342,392 | +0.01(+0.13%) |
Dec 18, 2009 | 5.933 | 5.945 | 5.822 | 5.942 | 1,279,756 | +0.04(+0.64%) |
Dec 17, 2009 | 5.940 | 5.955 | 5.850 | 5.905 | 269,544 | -0.08(-1.34%) |
Dec 16, 2009 | 6.065 | 6.115 | 5.947 | 5.985 | 514,296 | -0.06(-0.95%) |
Dec 15, 2009 | 6.105 | 6.207 | 6.035 | 6.043 | 371,332 | -0.08(-1.35%) |
Dec 14, 2009 | 6.128 | 6.165 | 6.040 | 6.125 | 488,292 | +0.09(+1.45%) |
Dec 11, 2009 | 6.030 | 6.088 | 5.982 | 6.037 | 215,392 | +0.02(+0.29%) |
Dec 10, 2009 | 6.003 | 6.090 | 5.992 | 6.020 | 342,768 | -0.01(-0.21%) |
Dec 09, 2009 | 6.015 | 6.065 | 5.925 | 6.032 | 301,492 | +0.03(+0.50%) |
Dec 08, 2009 | 6.072 | 6.085 | 5.987 | 6.003 | 349,040 | -0.09(-1.44%) |
Dec 07, 2009 | 6.065 | 6.150 | 6.065 | 6.090 | 298,364 | +0.02(+0.33%) |
Dec 04, 2009 | 6.008 | 6.157 | 5.978 | 6.070 | 695,516 | +0.16(+2.66%) |
Dec 03, 2009 | 6.027 | 6.027 | 5.900 | 5.912 | 318,772 | -0.08(-1.29%) |
Dec 02, 2009 | 5.987 | 6.070 | 5.923 | 5.990 | 361,864 | -0.01(-0.17%) |
Dec 01, 2009 | 5.952 | 6.014 | 5.928 | 6.000 | 853,308 | +0.11(+1.87%) |
Nov 30, 2009 | 5.755 | 5.915 | 5.690 | 5.890 | 533,836 | +0.15(+2.70%) |
Nov 27, 2009 | 5.765 | 5.830 | 5.735 | 5.735 | 200,840 | -0.21(-3.49%) |
Nov 25, 2009 | 6.032 | 6.032 | 5.909 | 5.942 | 210,712 | -0.08(-1.41%) |
Nov 24, 2009 | 6.120 | 6.195 | 5.955 | 6.027 | 261,148 | -0.08(-1.31%) |
Nov 23, 2009 | 6.077 | 6.185 | 6.065 | 6.107 | 321,112 | +0.08(+1.37%) |
Nov 20, 2009 | 5.945 | 6.050 | 5.928 | 6.025 | 348,456 | +0.06(+1.01%) |
Nov 19, 2009 | 6.032 | 6.053 | 5.869 | 5.965 | 396,620 | -0.12(-1.97%) |
Nov 18, 2009 | 6.090 | 6.110 | 5.960 | 6.085 | 257,424 | +0.01(+0.25%) |
Nov 17, 2009 | 6.040 | 6.122 | 6.025 | 6.070 | 172,712 | -0.01(-0.21%) |
Nov 16, 2009 | 5.980 | 6.115 | 5.950 | 6.082 | 352,732 | +0.15(+2.61%) |
Nov 13, 2009 | 5.875 | 5.975 | 5.798 | 5.928 | 286,240 | +0.09(+1.59%) |
Nov 12, 2009 | 5.878 | 5.978 | 5.827 | 5.835 | 402,392 | -0.07(-1.19%) |
Nov 11, 2009 | 5.925 | 5.960 | 5.865 | 5.905 | 263,376 | +0.04(+0.72%) |
Nov 10, 2009 | 5.905 | 5.970 | 5.843 | 5.862 | 430,096 | -0.05(-0.89%) |
Nov 09, 2009 | 5.827 | 5.923 | 5.772 | 5.915 | 263,944 | +0.08(+1.37%) |
Nov 06, 2009 | 5.772 | 5.855 | 5.715 | 5.835 | 496,288 | -0.00(-0.04%) |
Nov 05, 2009 | 5.782 | 5.872 | 5.740 | 5.838 | 538,844 | +0.08(+1.43%) |
Nov 04, 2009 | 5.840 | 5.866 | 5.742 | 5.755 | 545,680 | -0.04(-0.69%) |
Nov 03, 2009 | 5.732 | 5.808 | 5.710 | 5.795 | 1,402,204 | +0.04(+0.70%) |
Nov 02, 2009 | 5.715 | 5.777 | 5.645 | 5.755 | 494,592 | +0.02(+0.31%) |
Oct 30, 2009 | 5.740 | 5.780 | 5.692 | 5.737 | 826,868 | -0.01(-0.17%) |
Oct 29, 2009 | 5.760 | 5.867 | 5.588 | 5.747 | 937,024 | +0.05(+0.97%) |
Oct 28, 2009 | 5.820 | 5.912 | 5.675 | 5.692 | 820,144 | -0.15(-2.61%) |
Oct 27, 2009 | 5.850 | 6.098 | 5.825 | 5.845 | 906,888 | +0.04(+0.69%) |
Oct 26, 2009 | 5.843 | 6.030 | 5.775 | 5.805 | 659,076 | +0.01(+0.22%) |
Oct 23, 2009 | 5.808 | 5.975 | 5.770 | 5.793 | 321,512 | -0.09(-1.53%) |
Oct 22, 2009 | 5.565 | 5.905 | 5.530 | 5.883 | 602,524 | +0.28(+5.00%) |
Oct 21, 2009 | 5.625 | 5.832 | 5.553 | 5.603 | 2,034,500 | -0.15(-2.57%) |
Oct 20, 2009 | 5.749 | 5.907 | 5.715 | 5.750 | 1,578,660 | -0.07(-1.12%) |
Oct 19, 2009 | 5.787 | 5.965 | 5.707 | 5.815 | 502,092 | +0.07(+1.22%) |
Oct 16, 2009 | 5.950 | 5.965 | 5.725 | 5.745 | 1,727,764 | -0.21(-3.61%) |
Oct 15, 2009 | 5.447 | 6.000 | 5.438 | 5.960 | 2,027,052 | +0.74(+14.18%) |
Oct 14, 2009 | 5.200 | 5.230 | 5.155 | 5.220 | 417,208 | +0.08(+1.61%) |
Oct 13, 2009 | 5.195 | 5.228 | 5.112 | 5.138 | 473,464 | -0.05(-0.96%) |
Oct 12, 2009 | 5.183 | 5.228 | 5.152 | 5.188 | 270,360 | +0.02(+0.39%) |
Oct 09, 2009 | 5.067 | 5.173 | 5.015 | 5.168 | 530,460 | +0.11(+2.23%) |
Oct 08, 2009 | 5.125 | 5.176 | 5.040 | 5.055 | 709,996 | -0.02(-0.44%) |
Oct 07, 2009 | 5.117 | 5.155 | 5.013 | 5.077 | 408,376 | -0.04(-0.83%) |
Oct 06, 2009 | 5.053 | 5.133 | 5.015 | 5.120 | 813,256 | +0.11(+2.20%) |
Oct 05, 2009 | 5.188 | 5.188 | 4.992 | 5.010 | 1,596,476 | +0.05(+1.06%) |
Oct 02, 2009 | 4.938 | 5.037 | 4.905 | 4.957 | 423,572 | -0.01(-0.25%) |