Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.614 | 5.601 | 5.601 | 5.601 | 155,643 | +0.03(+0.63%) |
Dec 30, 2009 | 5.640 | 5.640 | 5.548 | 5.566 | 185,220 | -0.08(-1.39%) |
Dec 29, 2009 | 5.561 | 5.644 | 5.561 | 5.644 | 153,252 | +0.04(+0.70%) |
Dec 28, 2009 | 5.535 | 5.618 | 5.535 | 5.605 | 142,618 | +0.06(+1.03%) |
Dec 24, 2009 | 5.509 | 5.548 | 5.509 | 5.548 | 69,676 | +0.04(+0.71%) |
Dec 23, 2009 | 5.509 | 5.522 | 5.495 | 5.509 | 147,262 | -0.00(-0.08%) |
Dec 22, 2009 | 5.517 | 5.522 | 5.500 | 5.513 | 173,333 | +0.02(+0.40%) |
Dec 21, 2009 | 5.491 | 5.509 | 5.487 | 5.491 | 224,434 | +0.00(+0.08%) |
Dec 18, 2009 | 5.491 | 5.506 | 5.478 | 5.487 | 313,834 | -0.03(-0.48%) |
Dec 17, 2009 | 5.504 | 5.544 | 5.504 | 5.513 | 167,783 | +0.00(+0.00%) |
Dec 16, 2009 | 5.509 | 5.539 | 5.482 | 5.513 | 232,996 | +0.03(+0.48%) |
Dec 15, 2009 | 5.601 | 5.627 | 5.482 | 5.487 | 264,593 | -0.12(-2.18%) |
Dec 14, 2009 | 5.614 | 5.614 | 5.601 | 5.609 | 172,028 | -0.00(-0.08%) |
Dec 11, 2009 | 5.653 | 5.653 | 5.574 | 5.614 | 139,877 | -0.04(-0.77%) |
Dec 10, 2009 | 5.566 | 5.662 | 5.566 | 5.657 | 117,427 | +0.06(+1.09%) |
Dec 09, 2009 | 5.539 | 5.596 | 5.530 | 5.596 | 104,095 | +0.06(+1.11%) |
Dec 08, 2009 | 5.522 | 5.535 | 5.478 | 5.535 | 261,549 | +0.03(+0.56%) |
Dec 07, 2009 | 5.557 | 5.557 | 5.482 | 5.504 | 249,980 | -0.05(-0.94%) |
Dec 04, 2009 | 5.614 | 5.614 | 5.535 | 5.557 | 105,323 | -0.02(-0.39%) |
Dec 03, 2009 | 5.609 | 5.644 | 5.570 | 5.579 | 162,705 | -0.03(-0.55%) |
Dec 02, 2009 | 5.566 | 5.609 | 5.561 | 5.609 | 156,029 | +0.05(+0.94%) |
Dec 01, 2009 | 5.684 | 5.684 | 5.539 | 5.557 | 158,305 | +0.01(+0.16%) |
Nov 30, 2009 | 5.509 | 5.548 | 5.509 | 5.548 | 133,233 | +0.04(+0.71%) |
Nov 27, 2009 | 5.469 | 5.522 | 5.469 | 5.509 | 75,819 | +0.00(+0.08%) |
Nov 25, 2009 | 5.513 | 5.513 | 5.469 | 5.504 | 101,616 | +0.02(+0.32%) |
Nov 24, 2009 | 5.474 | 5.526 | 5.443 | 5.487 | 213,830 | +0.02(+0.32%) |
Nov 23, 2009 | 5.430 | 5.482 | 5.425 | 5.469 | 130,450 | +0.03(+0.56%) |
Nov 20, 2009 | 5.434 | 5.463 | 5.386 | 5.439 | 175,106 | -0.03(-0.48%) |
Nov 19, 2009 | 5.417 | 5.469 | 5.417 | 5.465 | 91,118 | +0.02(+0.32%) |
Nov 18, 2009 | 5.447 | 5.474 | 5.395 | 5.447 | 178,368 | -0.02(-0.32%) |
Nov 17, 2009 | 5.456 | 5.566 | 5.452 | 5.465 | 195,098 | +0.03(+0.48%) |
Nov 16, 2009 | 5.430 | 5.456 | 5.408 | 5.439 | 125,705 | -0.01(-0.25%) |
Nov 13, 2009 | 5.408 | 5.482 | 5.408 | 5.452 | 156,717 | +0.05(+0.90%) |
Nov 12, 2009 | 5.491 | 5.526 | 5.360 | 5.404 | 159,060 | -0.10(-1.83%) |
Nov 11, 2009 | 5.491 | 5.679 | 5.491 | 5.504 | 168,762 | -0.04(-0.79%) |
Nov 10, 2009 | 5.618 | 5.618 | 5.513 | 5.548 | 131,382 | -0.04(-0.78%) |
Nov 09, 2009 | 5.596 | 5.617 | 5.570 | 5.592 | 163,717 | -0.04(-0.62%) |
Nov 06, 2009 | 5.596 | 5.657 | 5.596 | 5.627 | 87,269 | +0.00(+0.08%) |
Nov 05, 2009 | 5.601 | 5.643 | 5.588 | 5.622 | 121,408 | +0.02(+0.31%) |
Nov 04, 2009 | 5.561 | 5.609 | 5.557 | 5.605 | 86,362 | +0.03(+0.47%) |
Nov 03, 2009 | 5.535 | 5.583 | 5.513 | 5.579 | 89,829 | +0.03(+0.55%) |
Nov 02, 2009 | 5.570 | 5.570 | 5.478 | 5.548 | 159,462 | +0.08(+1.44%) |
Oct 30, 2009 | 5.544 | 5.570 | 5.456 | 5.469 | 150,162 | -0.10(-1.73%) |
Oct 29, 2009 | 5.570 | 5.592 | 5.539 | 5.566 | 129,556 | -0.02(-0.39%) |
Oct 28, 2009 | 5.644 | 5.644 | 5.579 | 5.587 | 125,659 | -0.05(-0.93%) |
Oct 27, 2009 | 5.627 | 5.657 | 5.601 | 5.640 | 196,213 | -0.00(-0.08%) |
Oct 26, 2009 | 5.644 | 5.666 | 5.631 | 5.644 | 142,839 | +0.00(+0.00%) |
Oct 23, 2009 | 5.614 | 5.657 | 5.609 | 5.644 | 149,982 | +0.00(+0.01%) |
Oct 22, 2009 | 5.653 | 5.665 | 5.609 | 5.644 | 249,881 | -0.00(-0.08%) |
Oct 21, 2009 | 5.662 | 5.706 | 5.649 | 5.649 | 198,112 | -0.04(-0.69%) |
Oct 20, 2009 | 5.657 | 5.688 | 5.649 | 5.688 | 249,175 | +0.08(+1.48%) |
Oct 19, 2009 | 5.557 | 5.614 | 5.557 | 5.605 | 236,840 | +0.05(+0.87%) |
Oct 16, 2009 | 5.434 | 5.563 | 5.425 | 5.557 | 160,097 | +0.11(+2.01%) |
Oct 15, 2009 | 5.364 | 5.469 | 5.233 | 5.447 | 621,389 | -0.05(-0.88%) |
Oct 14, 2009 | 5.688 | 5.692 | 5.469 | 5.495 | 520,127 | -0.19(-3.38%) |
Oct 13, 2009 | 5.587 | 5.727 | 5.587 | 5.688 | 421,457 | +0.11(+1.88%) |
Oct 12, 2009 | 5.806 | 5.863 | 5.535 | 5.583 | 760,681 | -0.30(-5.06%) |
Oct 09, 2009 | 6.134 | 6.156 | 5.867 | 5.881 | 239,206 | -0.24(-3.88%) |
Oct 08, 2009 | 6.121 | 6.235 | 6.099 | 6.118 | 191,731 | +0.02(+0.30%) |
Oct 07, 2009 | 6.126 | 6.143 | 6.095 | 6.099 | 146,496 | -0.03(-0.50%) |
Oct 06, 2009 | 6.069 | 6.169 | 6.069 | 6.130 | 166,241 | +0.03(+0.43%) |
Oct 05, 2009 | 6.025 | 6.110 | 6.008 | 6.104 | 122,551 | +0.05(+0.87%) |
Oct 02, 2009 | 6.034 | 6.051 | 5.994 | 6.051 | 59,782 | +0.04(+0.58%) |