Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.723 | 5.690 | 5.690 | 5.690 | 1,763,874 | -0.05(-0.80%) |
Dec 30, 2009 | 5.682 | 5.834 | 5.646 | 5.735 | 1,803,267 | -0.00(-0.04%) |
Dec 29, 2009 | 5.793 | 5.793 | 5.714 | 5.738 | 1,784,486 | -0.02(-0.29%) |
Dec 28, 2009 | 5.836 | 5.870 | 5.718 | 5.755 | 1,922,942 | -0.09(-1.56%) |
Dec 24, 2009 | 5.853 | 5.882 | 5.788 | 5.846 | 676,144 | +0.03(+0.58%) |
Dec 23, 2009 | 5.764 | 5.848 | 5.714 | 5.812 | 1,745,101 | +0.10(+1.77%) |
Dec 22, 2009 | 5.588 | 5.779 | 5.552 | 5.711 | 3,630,033 | +0.14(+2.51%) |
Dec 21, 2009 | 5.552 | 5.622 | 5.430 | 5.572 | 3,754,223 | +0.06(+1.00%) |
Dec 18, 2009 | 5.552 | 5.584 | 5.374 | 5.516 | 9,487,673 | +0.01(+0.13%) |
Dec 17, 2009 | 5.511 | 5.590 | 5.487 | 5.509 | 3,848,887 | -0.10(-1.76%) |
Dec 16, 2009 | 5.721 | 5.721 | 5.526 | 5.608 | 4,076,114 | -0.07(-1.15%) |
Dec 15, 2009 | 5.673 | 5.771 | 5.620 | 5.673 | 3,894,863 | -0.04(-0.67%) |
Dec 14, 2009 | 5.730 | 5.762 | 5.682 | 5.711 | 2,963,229 | +0.07(+1.28%) |
Dec 11, 2009 | 5.552 | 5.665 | 5.516 | 5.639 | 2,239,484 | +0.14(+2.54%) |
Dec 10, 2009 | 5.442 | 5.533 | 5.408 | 5.499 | 4,062,425 | +0.09(+1.74%) |
Dec 09, 2009 | 5.415 | 5.475 | 5.340 | 5.405 | 3,204,299 | -0.02(-0.36%) |
Dec 08, 2009 | 5.531 | 5.531 | 5.369 | 5.425 | 4,382,199 | -0.14(-2.59%) |
Dec 07, 2009 | 5.610 | 5.680 | 5.535 | 5.569 | 1,986,711 | -0.04(-0.64%) |
Dec 04, 2009 | 5.591 | 5.738 | 5.461 | 5.605 | 3,400,094 | +0.13(+2.42%) |
Dec 03, 2009 | 5.444 | 5.603 | 5.434 | 5.473 | 5,940,675 | +0.03(+0.62%) |
Dec 02, 2009 | 5.408 | 5.538 | 5.374 | 5.439 | 3,424,486 | +0.05(+0.98%) |
Dec 01, 2009 | 5.266 | 5.444 | 5.232 | 5.386 | 4,897,884 | +0.20(+3.81%) |
Nov 30, 2009 | 5.177 | 5.230 | 5.044 | 5.189 | 6,436,375 | +0.01(+0.23%) |
Nov 27, 2009 | 5.015 | 5.251 | 5.008 | 5.177 | 2,465,835 | -0.07(-1.29%) |
Nov 25, 2009 | 5.162 | 5.261 | 5.054 | 5.244 | 2,999,761 | +0.13(+2.45%) |
Nov 24, 2009 | 5.179 | 5.184 | 4.982 | 5.119 | 2,949,474 | -0.06(-1.12%) |
Nov 23, 2009 | 5.136 | 5.316 | 5.071 | 5.177 | 3,485,518 | +0.15(+3.07%) |
Nov 20, 2009 | 5.001 | 5.143 | 4.914 | 5.023 | 3,935,204 | -0.00(-0.10%) |
Nov 19, 2009 | 5.210 | 5.215 | 4.962 | 5.027 | 2,881,124 | -0.23(-4.31%) |
Nov 18, 2009 | 5.198 | 5.307 | 5.129 | 5.254 | 3,428,905 | +0.07(+1.25%) |
Nov 17, 2009 | 5.112 | 5.198 | 5.076 | 5.189 | 3,417,874 | +0.03(+0.56%) |
Nov 16, 2009 | 5.001 | 5.201 | 5.001 | 5.160 | 2,820,155 | +0.23(+4.69%) |
Nov 13, 2009 | 4.907 | 4.984 | 4.816 | 4.929 | 4,688,927 | -0.06(-1.25%) |
Nov 12, 2009 | 5.119 | 5.179 | 4.958 | 4.991 | 3,027,467 | -0.13(-2.45%) |
Nov 11, 2009 | 5.160 | 5.220 | 5.042 | 5.117 | 4,243,709 | +0.04(+0.76%) |
Nov 10, 2009 | 5.027 | 5.169 | 4.953 | 5.078 | 2,960,214 | -0.00(-0.05%) |
Nov 09, 2009 | 5.085 | 5.177 | 5.042 | 5.080 | 3,245,416 | +0.07(+1.44%) |
Nov 06, 2009 | 4.931 | 5.056 | 4.832 | 5.008 | 7,061,726 | +0.31(+6.67%) |
Nov 05, 2009 | 4.678 | 4.830 | 4.645 | 4.695 | 5,777,628 | +0.07(+1.40%) |
Nov 04, 2009 | 4.825 | 4.825 | 4.616 | 4.630 | 5,125,605 | -0.14(-2.88%) |
Nov 03, 2009 | 4.575 | 4.856 | 4.539 | 4.767 | 4,839,460 | +0.13(+2.86%) |
Nov 02, 2009 | 4.702 | 4.806 | 4.536 | 4.635 | 4,290,795 | -0.03(-0.62%) |
Oct 30, 2009 | 4.791 | 4.799 | 4.584 | 4.664 | 6,421,029 | -0.16(-3.39%) |
Oct 29, 2009 | 4.594 | 4.837 | 4.594 | 4.828 | 6,290,904 | +0.28(+6.25%) |
Oct 28, 2009 | 4.864 | 4.864 | 4.466 | 4.543 | 9,587,862 | -0.35(-7.09%) |
Oct 27, 2009 | 5.145 | 5.152 | 4.832 | 4.890 | 6,610,503 | -0.22(-4.29%) |
Oct 26, 2009 | 5.213 | 5.280 | 5.020 | 5.109 | 5,265,959 | -0.08(-1.53%) |
Oct 23, 2009 | 5.184 | 5.218 | 5.131 | 5.189 | 4,797,920 | -0.06(-1.19%) |
Oct 22, 2009 | 5.056 | 5.345 | 5.008 | 5.251 | 6,786,367 | +0.16(+3.12%) |
Oct 21, 2009 | 5.078 | 5.336 | 5.078 | 5.092 | 6,215,199 | -0.02(-0.33%) |
Oct 20, 2009 | 5.015 | 5.129 | 5.008 | 5.109 | 6,708,162 | -0.22(-4.07%) |
Oct 19, 2009 | 5.381 | 5.535 | 5.249 | 5.326 | 7,003,954 | -0.03(-0.58%) |
Oct 16, 2009 | 5.507 | 5.555 | 5.189 | 5.357 | 18,888,944 | +0.48(+9.89%) |
Oct 15, 2009 | 4.929 | 5.085 | 4.875 | 4.875 | 7,871,779 | -0.09(-1.76%) |
Oct 14, 2009 | 4.893 | 4.979 | 4.883 | 4.962 | 5,196,982 | +0.10(+2.03%) |
Oct 13, 2009 | 4.832 | 4.888 | 4.738 | 4.864 | 4,957,196 | +0.05(+1.00%) |
Oct 12, 2009 | 4.816 | 4.881 | 4.763 | 4.816 | 3,463,281 | +0.10(+2.04%) |
Oct 09, 2009 | 4.659 | 4.755 | 4.599 | 4.719 | 2,484,205 | +0.05(+0.98%) |
Oct 08, 2009 | 4.556 | 4.765 | 4.527 | 4.673 | 5,187,222 | +0.18(+3.91%) |
Oct 07, 2009 | 4.519 | 4.534 | 4.423 | 4.498 | 4,212,876 | -0.06(-1.32%) |
Oct 06, 2009 | 4.601 | 4.657 | 4.445 | 4.558 | 6,326,867 | -0.01(-0.26%) |
Oct 05, 2009 | 4.517 | 4.625 | 4.387 | 4.570 | 5,219,509 | +0.22(+5.15%) |
Oct 02, 2009 | 4.279 | 4.438 | 4.218 | 4.346 | 3,803,260 | +0.00(+0.11%) |