Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.829 | 5.865 | 5.865 | 5.865 | 19,867,002 | +0.05(+0.88%) |
Dec 30, 2009 | 5.734 | 5.816 | 5.721 | 5.814 | 17,328,924 | +0.08(+1.48%) |
Dec 29, 2009 | 5.716 | 5.793 | 5.703 | 5.729 | 25,659,026 | +0.06(+1.00%) |
Dec 28, 2009 | 5.706 | 5.729 | 5.644 | 5.672 | 22,125,714 | +0.06(+1.01%) |
Dec 24, 2009 | 5.629 | 5.672 | 5.553 | 5.616 | 8,698,958 | +0.01(+0.18%) |
Dec 23, 2009 | 5.577 | 5.970 | 5.413 | 5.606 | 40,294,804 | +0.03(+0.60%) |
Dec 22, 2009 | 5.629 | 5.639 | 5.539 | 5.572 | 36,077,788 | +0.02(+0.32%) |
Dec 21, 2009 | 5.698 | 5.704 | 5.295 | 5.554 | 46,278,288 | +0.02(+0.28%) |
Dec 18, 2009 | 5.557 | 5.634 | 5.508 | 5.539 | 45,821,968 | -0.02(-0.42%) |
Dec 17, 2009 | 5.785 | 5.785 | 5.513 | 5.562 | 75,741,472 | -0.42(-7.04%) |
Dec 16, 2009 | 5.957 | 5.993 | 5.844 | 5.983 | 27,109,536 | +0.05(+0.91%) |
Dec 15, 2009 | 5.896 | 6.014 | 5.862 | 5.929 | 35,744,688 | +0.06(+1.05%) |
Dec 14, 2009 | 6.014 | 6.022 | 5.832 | 5.867 | 41,078,200 | -0.06(-1.04%) |
Dec 11, 2009 | 5.970 | 5.970 | 5.901 | 5.929 | 33,360,264 | -0.03(-0.56%) |
Dec 10, 2009 | 5.939 | 5.991 | 5.885 | 5.962 | 22,557,818 | +0.02(+0.39%) |
Dec 09, 2009 | 5.834 | 5.945 | 5.797 | 5.939 | 34,060,524 | +0.05(+0.83%) |
Dec 08, 2009 | 5.921 | 5.950 | 5.811 | 5.891 | 45,956,040 | -0.10(-1.71%) |
Dec 07, 2009 | 5.980 | 6.114 | 5.934 | 5.993 | 34,455,664 | +0.01(+0.21%) |
Dec 04, 2009 | 6.127 | 6.150 | 5.883 | 5.980 | 38,441,132 | +0.00(+0.04%) |
Dec 03, 2009 | 6.127 | 6.147 | 5.950 | 5.978 | 44,002,776 | -0.10(-1.65%) |
Dec 02, 2009 | 5.986 | 6.122 | 5.955 | 6.078 | 52,768,308 | +0.08(+1.41%) |
Dec 01, 2009 | 5.842 | 6.024 | 5.806 | 5.993 | 69,831,840 | +0.28(+4.90%) |
Nov 30, 2009 | 5.680 | 5.747 | 5.593 | 5.713 | 49,679,788 | +0.08(+1.37%) |
Nov 27, 2009 | 5.513 | 5.698 | 5.495 | 5.636 | 41,673,104 | -0.20(-3.47%) |
Nov 25, 2009 | 5.749 | 5.898 | 5.711 | 5.839 | 41,290,496 | +0.13(+2.29%) |
Nov 24, 2009 | 5.665 | 5.729 | 5.570 | 5.708 | 24,898,028 | +0.02(+0.36%) |
Nov 23, 2009 | 5.688 | 5.775 | 5.639 | 5.688 | 33,164,426 | +0.11(+1.98%) |
Nov 20, 2009 | 5.595 | 5.636 | 5.398 | 5.577 | 31,724,226 | -0.04(-0.64%) |
Nov 19, 2009 | 5.688 | 5.698 | 5.503 | 5.613 | 47,961,172 | -0.15(-2.58%) |
Nov 18, 2009 | 5.780 | 5.839 | 5.680 | 5.762 | 33,916,548 | -0.08(-1.32%) |
Nov 17, 2009 | 5.760 | 5.842 | 5.647 | 5.839 | 37,307,484 | +0.04(+0.75%) |
Nov 16, 2009 | 5.757 | 5.857 | 5.731 | 5.796 | 45,484,744 | +0.06(+0.98%) |
Nov 13, 2009 | 5.531 | 5.760 | 5.513 | 5.739 | 51,780,096 | +0.20(+3.66%) |
Nov 12, 2009 | 5.677 | 5.747 | 5.493 | 5.536 | 47,979,060 | -0.16(-2.84%) |
Nov 11, 2009 | 5.765 | 5.803 | 5.626 | 5.698 | 33,229,994 | -0.05(-0.80%) |
Nov 10, 2009 | 5.618 | 5.752 | 5.588 | 5.744 | 44,622,360 | -0.01(-0.09%) |
Nov 09, 2009 | 5.582 | 5.767 | 5.580 | 5.749 | 48,107,592 | +0.21(+3.75%) |
Nov 06, 2009 | 5.439 | 5.549 | 5.416 | 5.541 | 40,763,828 | +0.07(+1.22%) |
Nov 05, 2009 | 5.354 | 5.557 | 5.351 | 5.475 | 50,071,600 | +0.10(+1.81%) |
Nov 04, 2009 | 5.277 | 5.467 | 5.259 | 5.377 | 68,557,064 | +0.14(+2.75%) |
Nov 03, 2009 | 4.984 | 5.272 | 4.953 | 5.233 | 57,573,432 | +0.21(+4.14%) |
Nov 02, 2009 | 4.982 | 5.084 | 4.905 | 5.025 | 42,253,640 | +0.11(+2.25%) |
Oct 30, 2009 | 5.279 | 5.305 | 4.853 | 4.915 | 86,881,768 | -0.29(-5.62%) |
Oct 29, 2009 | 4.946 | 5.254 | 4.946 | 5.208 | 67,469,576 | +0.36(+7.53%) |
Oct 28, 2009 | 5.197 | 5.272 | 4.828 | 4.843 | 92,151,312 | -0.42(-8.00%) |
Oct 27, 2009 | 5.362 | 5.372 | 5.215 | 5.264 | 35,064,696 | -0.12(-2.15%) |
Oct 26, 2009 | 5.457 | 5.613 | 5.310 | 5.380 | 44,604,624 | -0.08(-1.50%) |
Oct 23, 2009 | 5.529 | 5.552 | 5.436 | 5.462 | 55,303,728 | -0.06(-1.02%) |
Oct 22, 2009 | 5.390 | 5.557 | 5.297 | 5.518 | 34,538,204 | +0.16(+3.02%) |
Oct 21, 2009 | 5.382 | 5.508 | 5.336 | 5.356 | 60,775,620 | -0.01(-0.10%) |
Oct 20, 2009 | 5.254 | 5.392 | 5.241 | 5.362 | 103,122,392 | -0.18(-3.29%) |
Oct 19, 2009 | 5.472 | 5.552 | 5.431 | 5.544 | 48,840,864 | +0.06(+1.17%) |
Oct 16, 2009 | 5.441 | 5.508 | 5.377 | 5.480 | 53,216,276 | -0.07(-1.34%) |
Oct 15, 2009 | 5.523 | 5.559 | 5.467 | 5.554 | 46,900,452 | -0.05(-0.87%) |
Oct 14, 2009 | 5.487 | 5.606 | 5.469 | 5.603 | 35,200,460 | +0.22(+4.10%) |
Oct 13, 2009 | 5.349 | 5.385 | 5.292 | 5.382 | 25,654,980 | -0.01(-0.10%) |
Oct 12, 2009 | 5.372 | 5.418 | 5.308 | 5.387 | 17,758,306 | +0.06(+1.11%) |
Oct 09, 2009 | 5.303 | 5.328 | 5.256 | 5.328 | 34,667,928 | +0.07(+1.42%) |
Oct 08, 2009 | 5.179 | 5.310 | 5.143 | 5.254 | 55,294,124 | +0.10(+1.99%) |
Oct 07, 2009 | 5.223 | 5.303 | 5.043 | 5.151 | 68,669,832 | -0.13(-2.48%) |
Oct 06, 2009 | 5.413 | 5.475 | 5.202 | 5.282 | 61,187,504 | -0.06(-1.20%) |
Oct 05, 2009 | 5.220 | 5.354 | 5.192 | 5.346 | 42,077,164 | +0.17(+3.22%) |
Oct 02, 2009 | 5.092 | 5.228 | 5.061 | 5.179 | 52,293,832 | +0.04(+0.75%) |