Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.516 | 5.399 | 5.399 | 5.399 | 6,114,644 | -0.10(-1.74%) |
Dec 30, 2009 | 5.518 | 5.557 | 5.478 | 5.494 | 4,396,710 | -0.07(-1.18%) |
Dec 29, 2009 | 5.586 | 5.603 | 5.551 | 5.559 | 2,650,642 | -0.02(-0.34%) |
Dec 28, 2009 | 5.570 | 5.606 | 5.554 | 5.578 | 3,426,847 | +0.01(+0.10%) |
Dec 24, 2009 | 5.494 | 5.573 | 5.491 | 5.573 | 2,401,827 | +0.07(+1.29%) |
Dec 23, 2009 | 5.510 | 5.516 | 5.472 | 5.502 | 3,117,392 | +0.01(+0.20%) |
Dec 22, 2009 | 5.529 | 5.529 | 5.448 | 5.491 | 6,041,760 | +0.04(+0.65%) |
Dec 21, 2009 | 5.445 | 5.475 | 5.379 | 5.456 | 5,703,735 | +0.01(+0.15%) |
Dec 18, 2009 | 5.448 | 5.450 | 5.352 | 5.448 | 10,822,186 | +0.04(+0.65%) |
Dec 17, 2009 | 5.420 | 5.437 | 5.379 | 5.412 | 6,672,099 | -0.05(-0.90%) |
Dec 16, 2009 | 5.390 | 5.494 | 5.366 | 5.461 | 7,933,360 | +0.13(+2.35%) |
Dec 15, 2009 | 5.377 | 5.407 | 5.325 | 5.336 | 7,312,854 | -0.09(-1.71%) |
Dec 14, 2009 | 5.415 | 5.434 | 5.355 | 5.429 | 5,353,384 | +0.07(+1.37%) |
Dec 11, 2009 | 5.347 | 5.388 | 5.333 | 5.355 | 5,009,753 | +0.02(+0.36%) |
Dec 10, 2009 | 5.352 | 5.379 | 5.322 | 5.336 | 9,288,495 | -0.00(-0.05%) |
Dec 09, 2009 | 5.287 | 5.369 | 5.262 | 5.339 | 8,113,973 | +0.04(+0.77%) |
Dec 08, 2009 | 5.300 | 5.355 | 5.279 | 5.298 | 7,862,037 | -0.05(-0.87%) |
Dec 07, 2009 | 5.458 | 5.461 | 5.309 | 5.344 | 10,676,470 | -0.11(-2.00%) |
Dec 04, 2009 | 5.448 | 5.472 | 5.295 | 5.453 | 15,986,206 | +0.09(+1.68%) |
Dec 03, 2009 | 5.260 | 5.404 | 5.260 | 5.363 | 16,292,621 | +0.02(+0.46%) |
Dec 02, 2009 | 5.200 | 5.339 | 5.197 | 5.339 | 12,644,757 | +0.12(+2.24%) |
Dec 01, 2009 | 5.162 | 5.241 | 5.145 | 5.221 | 13,365,184 | +0.13(+2.62%) |
Nov 30, 2009 | 5.102 | 5.127 | 5.006 | 5.088 | 16,126,143 | -0.03(-0.53%) |
Nov 27, 2009 | 5.194 | 5.224 | 5.028 | 5.115 | 13,931,131 | -0.27(-5.06%) |
Nov 25, 2009 | 5.385 | 5.418 | 5.330 | 5.388 | 10,446,268 | -0.02(-0.40%) |
Nov 24, 2009 | 5.254 | 5.419 | 5.254 | 5.409 | 14,664,334 | +0.10(+1.79%) |
Nov 23, 2009 | 5.314 | 5.420 | 5.251 | 5.314 | 15,605,501 | +0.15(+2.85%) |
Nov 20, 2009 | 5.251 | 5.251 | 5.148 | 5.167 | 10,519,787 | -0.09(-1.71%) |
Nov 19, 2009 | 5.232 | 5.279 | 5.178 | 5.257 | 12,809,256 | +0.02(+0.47%) |
Nov 18, 2009 | 5.123 | 5.241 | 5.104 | 5.232 | 8,389,068 | +0.08(+1.53%) |
Nov 17, 2009 | 5.183 | 5.194 | 5.088 | 5.153 | 11,753,925 | -0.04(-0.68%) |
Nov 16, 2009 | 5.159 | 5.238 | 5.123 | 5.189 | 12,844,127 | +0.04(+0.69%) |
Nov 13, 2009 | 5.163 | 5.254 | 5.074 | 5.153 | 11,094,692 | -0.07(-1.30%) |
Nov 12, 2009 | 5.290 | 5.325 | 5.162 | 5.221 | 16,261,609 | +0.12(+2.35%) |
Nov 11, 2009 | 5.077 | 5.126 | 5.009 | 5.102 | 11,404,705 | +0.09(+1.85%) |
Nov 10, 2009 | 5.066 | 5.074 | 4.976 | 5.009 | 6,960,627 | -0.08(-1.66%) |
Nov 09, 2009 | 5.066 | 5.110 | 5.044 | 5.093 | 6,428,413 | +0.07(+1.30%) |
Nov 06, 2009 | 4.865 | 5.028 | 4.862 | 5.028 | 10,785,773 | +0.11(+2.16%) |
Nov 05, 2009 | 4.933 | 5.053 | 4.851 | 4.922 | 13,591,758 | -0.04(-0.71%) |
Nov 04, 2009 | 5.020 | 5.061 | 4.938 | 4.957 | 11,781,361 | -0.02(-0.44%) |
Nov 03, 2009 | 4.862 | 4.991 | 4.857 | 4.979 | 10,023,802 | +0.07(+1.39%) |
Nov 02, 2009 | 4.881 | 4.987 | 4.802 | 4.911 | 13,357,999 | -0.01(-0.17%) |
Oct 30, 2009 | 5.123 | 5.145 | 4.903 | 4.919 | 10,700,370 | -0.25(-4.75%) |
Oct 29, 2009 | 5.085 | 5.186 | 4.998 | 5.164 | 14,302,125 | +0.19(+3.89%) |
Oct 28, 2009 | 5.213 | 5.213 | 4.949 | 4.971 | 18,514,114 | -0.10(-1.93%) |
Oct 27, 2009 | 5.287 | 5.303 | 5.058 | 5.069 | 10,831,093 | -0.17(-3.27%) |
Oct 26, 2009 | 5.445 | 5.472 | 5.213 | 5.241 | 12,143,111 | -0.17(-3.07%) |
Oct 23, 2009 | 5.409 | 5.521 | 5.377 | 5.407 | 8,669,512 | -0.04(-0.70%) |
Oct 22, 2009 | 5.439 | 5.499 | 5.404 | 5.445 | 8,386,630 | -0.00(-0.05%) |
Oct 21, 2009 | 5.559 | 5.690 | 5.448 | 5.448 | 13,872,771 | -0.16(-2.82%) |
Oct 20, 2009 | 5.409 | 5.652 | 5.401 | 5.606 | 19,052,868 | +0.19(+3.57%) |
Oct 19, 2009 | 5.369 | 5.483 | 5.336 | 5.412 | 10,809,916 | +0.04(+0.81%) |
Oct 16, 2009 | 5.483 | 5.508 | 5.363 | 5.369 | 15,156,479 | -0.19(-3.43%) |
Oct 15, 2009 | 5.586 | 5.616 | 5.483 | 5.559 | 13,628,732 | -0.10(-1.83%) |
Oct 14, 2009 | 5.567 | 5.704 | 5.537 | 5.663 | 12,083,781 | +0.15(+2.67%) |
Oct 13, 2009 | 5.546 | 5.584 | 5.499 | 5.516 | 12,487,847 | -0.05(-0.98%) |
Oct 12, 2009 | 5.576 | 5.603 | 5.513 | 5.570 | 4,118,410 | +0.01(+0.25%) |
Oct 09, 2009 | 5.559 | 5.586 | 5.488 | 5.557 | 6,489,324 | +0.02(+0.29%) |
Oct 08, 2009 | 5.508 | 5.597 | 5.491 | 5.540 | 5,923,304 | +0.04(+0.64%) |
Oct 07, 2009 | 5.497 | 5.548 | 5.448 | 5.505 | 7,135,039 | -0.03(-0.54%) |
Oct 06, 2009 | 5.619 | 5.665 | 5.483 | 5.535 | 8,163,734 | -0.03(-0.54%) |
Oct 05, 2009 | 5.448 | 5.576 | 5.407 | 5.565 | 10,057,652 | +0.19(+3.44%) |
Oct 02, 2009 | 5.488 | 5.540 | 5.344 | 5.379 | 10,302,527 | -0.12(-2.13%) |