Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.785 | 5.826 | 5.826 | 5.826 | 483,756 | +0.00(+0.00%) |
Dec 30, 2009 | 5.808 | 5.861 | 5.744 | 5.826 | 289,471 | +0.01(+0.10%) |
Dec 29, 2009 | 5.838 | 5.844 | 5.685 | 5.820 | 190,076 | +0.01(+0.10%) |
Dec 28, 2009 | 5.820 | 5.820 | 5.750 | 5.814 | 202,284 | +0.00(+0.00%) |
Dec 24, 2009 | 5.767 | 5.814 | 5.744 | 5.814 | 66,242 | +0.05(+0.92%) |
Dec 23, 2009 | 5.820 | 5.832 | 5.732 | 5.761 | 361,210 | -0.04(-0.71%) |
Dec 22, 2009 | 5.761 | 5.844 | 5.747 | 5.803 | 316,146 | +0.04(+0.61%) |
Dec 21, 2009 | 5.738 | 5.773 | 5.667 | 5.767 | 479,836 | +0.08(+1.34%) |
Dec 18, 2009 | 5.667 | 5.691 | 5.573 | 5.691 | 1,664,211 | +0.09(+1.57%) |
Dec 17, 2009 | 5.597 | 5.650 | 5.550 | 5.603 | 411,610 | -0.02(-0.31%) |
Dec 16, 2009 | 5.708 | 5.714 | 5.585 | 5.620 | 278,935 | -0.03(-0.52%) |
Dec 15, 2009 | 5.803 | 5.814 | 5.626 | 5.650 | 476,685 | -0.14(-2.44%) |
Dec 14, 2009 | 5.661 | 5.803 | 5.620 | 5.791 | 353,981 | +0.11(+1.86%) |
Dec 11, 2009 | 5.691 | 5.761 | 5.591 | 5.685 | 301,779 | -0.01(-0.10%) |
Dec 10, 2009 | 5.750 | 5.820 | 5.656 | 5.691 | 321,102 | -0.06(-1.12%) |
Dec 09, 2009 | 5.714 | 5.797 | 5.650 | 5.756 | 326,986 | +0.03(+0.51%) |
Dec 08, 2009 | 5.720 | 5.850 | 5.703 | 5.726 | 503,790 | -0.05(-0.81%) |
Dec 07, 2009 | 5.756 | 5.820 | 5.708 | 5.773 | 413,144 | +0.00(+0.00%) |
Dec 04, 2009 | 5.703 | 5.779 | 5.626 | 5.773 | 603,359 | +0.19(+3.37%) |
Dec 03, 2009 | 5.697 | 5.820 | 5.585 | 5.585 | 433,043 | -0.10(-1.76%) |
Dec 02, 2009 | 5.585 | 5.708 | 5.538 | 5.685 | 347,466 | +0.09(+1.58%) |
Dec 01, 2009 | 5.644 | 5.650 | 5.514 | 5.597 | 510,118 | +0.01(+0.11%) |
Nov 30, 2009 | 5.415 | 5.603 | 5.350 | 5.591 | 723,316 | +0.18(+3.37%) |
Nov 27, 2009 | 5.409 | 5.509 | 5.409 | 5.409 | 234,802 | -0.08(-1.50%) |
Nov 25, 2009 | 5.585 | 5.591 | 5.491 | 5.491 | 217,108 | -0.07(-1.27%) |
Nov 24, 2009 | 5.579 | 5.591 | 5.450 | 5.562 | 280,136 | -0.03(-0.53%) |
Nov 23, 2009 | 5.591 | 5.708 | 5.526 | 5.591 | 440,548 | +0.06(+1.17%) |
Nov 20, 2009 | 5.526 | 5.673 | 5.456 | 5.526 | 503,277 | -0.03(-0.53%) |
Nov 19, 2009 | 5.673 | 5.761 | 5.512 | 5.556 | 427,173 | -0.18(-3.08%) |
Nov 18, 2009 | 5.785 | 5.808 | 5.679 | 5.732 | 315,382 | -0.07(-1.22%) |
Nov 17, 2009 | 5.673 | 5.870 | 5.673 | 5.803 | 421,147 | +0.11(+1.86%) |
Nov 16, 2009 | 5.626 | 5.803 | 5.573 | 5.697 | 686,101 | +0.14(+2.43%) |
Nov 13, 2009 | 5.585 | 5.750 | 5.497 | 5.562 | 713,577 | -0.03(-0.53%) |
Nov 12, 2009 | 5.562 | 5.685 | 5.562 | 5.591 | 1,002,555 | +0.00(+0.00%) |
Nov 11, 2009 | 5.591 | 5.679 | 5.526 | 5.591 | 713,585 | +0.07(+1.28%) |
Nov 10, 2009 | 5.632 | 5.803 | 5.520 | 5.520 | 726,795 | -0.13(-2.29%) |
Nov 09, 2009 | 5.679 | 5.738 | 5.597 | 5.650 | 411,929 | +0.04(+0.73%) |
Nov 06, 2009 | 5.503 | 5.661 | 5.479 | 5.609 | 480,353 | +0.02(+0.42%) |
Nov 05, 2009 | 5.620 | 5.738 | 5.482 | 5.585 | 655,772 | +0.00(+0.00%) |
Nov 04, 2009 | 5.638 | 5.667 | 5.497 | 5.585 | 1,054,424 | -0.04(-0.73%) |
Nov 03, 2009 | 5.467 | 5.632 | 5.438 | 5.626 | 847,067 | +0.12(+2.13%) |
Nov 02, 2009 | 5.779 | 5.855 | 5.450 | 5.509 | 993,759 | -0.25(-4.29%) |
Oct 30, 2009 | 5.867 | 5.950 | 5.673 | 5.756 | 1,110,101 | -0.18(-2.97%) |
Oct 29, 2009 | 5.902 | 5.955 | 5.791 | 5.932 | 691,724 | +0.11(+1.82%) |
Oct 28, 2009 | 5.808 | 5.985 | 5.744 | 5.826 | 759,644 | -0.01(-0.20%) |
Oct 27, 2009 | 5.750 | 5.979 | 5.661 | 5.838 | 945,948 | +0.14(+2.37%) |
Oct 26, 2009 | 5.656 | 5.703 | 5.491 | 5.703 | 906,506 | +0.05(+0.83%) |
Oct 23, 2009 | 5.661 | 5.867 | 5.609 | 5.656 | 687,455 | -0.11(-1.94%) |
Oct 22, 2009 | 5.567 | 5.791 | 5.467 | 5.767 | 721,833 | +0.24(+4.36%) |
Oct 21, 2009 | 5.673 | 5.761 | 5.509 | 5.526 | 911,117 | -0.15(-2.59%) |
Oct 20, 2009 | 5.650 | 5.832 | 5.638 | 5.673 | 697,477 | -0.10(-1.73%) |
Oct 19, 2009 | 5.779 | 5.885 | 5.650 | 5.773 | 399,941 | +0.06(+1.03%) |
Oct 16, 2009 | 5.567 | 5.861 | 5.567 | 5.714 | 793,017 | +0.12(+2.21%) |
Oct 15, 2009 | 5.644 | 5.644 | 5.585 | 5.591 | 481,497 | -0.04(-0.63%) |
Oct 14, 2009 | 5.685 | 5.714 | 5.585 | 5.626 | 671,571 | +0.01(+0.10%) |
Oct 13, 2009 | 5.626 | 5.667 | 5.532 | 5.620 | 367,146 | -0.02(-0.42%) |
Oct 12, 2009 | 5.638 | 5.726 | 5.609 | 5.644 | 332,746 | -0.01(-0.10%) |
Oct 09, 2009 | 5.544 | 5.667 | 5.520 | 5.650 | 693,080 | +0.09(+1.59%) |
Oct 08, 2009 | 5.667 | 5.667 | 5.503 | 5.562 | 922,424 | -0.06(-1.05%) |
Oct 07, 2009 | 5.638 | 5.638 | 5.438 | 5.620 | 455,236 | -0.02(-0.42%) |
Oct 06, 2009 | 5.526 | 5.673 | 5.503 | 5.644 | 929,655 | +0.13(+2.35%) |
Oct 05, 2009 | 5.644 | 5.673 | 5.473 | 5.514 | 755,449 | -0.13(-2.29%) |
Oct 02, 2009 | 5.550 | 5.679 | 5.420 | 5.644 | 1,085,406 | +0.09(+1.59%) |