Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.560 | 5.550 | 5.550 | 5.550 | 60,200 | +0.00(+0.00%) |
Dec 30, 2009 | 5.720 | 5.730 | 5.520 | 5.550 | 22,636 | -0.26(-4.48%) |
Dec 29, 2009 | 5.850 | 5.930 | 5.690 | 5.810 | 25,615 | -0.10(-1.69%) |
Dec 28, 2009 | 5.700 | 5.950 | 5.660 | 5.910 | 37,153 | +0.13(+2.25%) |
Dec 24, 2009 | 5.800 | 5.800 | 5.650 | 5.780 | 7,000 | -0.12(-2.03%) |
Dec 23, 2009 | 5.900 | 5.900 | 5.700 | 5.900 | 13,558 | +0.06(+1.03%) |
Dec 22, 2009 | 5.690 | 5.840 | 5.660 | 5.840 | 17,561 | +0.14(+2.42%) |
Dec 21, 2009 | 5.610 | 5.830 | 5.580 | 5.702 | 24,070 | +0.19(+3.49%) |
Dec 18, 2009 | 5.690 | 5.690 | 5.510 | 5.510 | 26,282 | -0.14(-2.48%) |
Dec 17, 2009 | 5.830 | 5.900 | 5.620 | 5.650 | 33,108 | -0.23(-3.91%) |
Dec 16, 2009 | 5.880 | 5.940 | 5.860 | 5.880 | 22,000 | -0.02(-0.34%) |
Dec 15, 2009 | 5.950 | 5.960 | 5.810 | 5.900 | 22,876 | -0.05(-0.84%) |
Dec 14, 2009 | 5.800 | 5.960 | 5.800 | 5.950 | 8,477 | +0.10(+1.71%) |
Dec 11, 2009 | 5.790 | 5.970 | 5.790 | 5.850 | 26,125 | +0.01(+0.17%) |
Dec 10, 2009 | 5.850 | 5.990 | 5.691 | 5.840 | 31,020 | +0.02(+0.34%) |
Dec 09, 2009 | 5.750 | 6.000 | 5.700 | 5.820 | 36,660 | -0.04(-0.68%) |
Dec 08, 2009 | 5.670 | 5.860 | 5.655 | 5.860 | 12,980 | +0.16(+2.81%) |
Dec 07, 2009 | 5.800 | 5.940 | 5.654 | 5.700 | 11,530 | -0.08(-1.38%) |
Dec 04, 2009 | 5.700 | 5.810 | 5.640 | 5.780 | 8,450 | +0.02(+0.35%) |
Dec 03, 2009 | 5.750 | 5.850 | 5.570 | 5.760 | 12,895 | +0.01(+0.18%) |
Dec 02, 2009 | 5.790 | 5.880 | 5.745 | 5.750 | 8,230 | -0.01(-0.17%) |
Dec 01, 2009 | 5.720 | 5.900 | 5.720 | 5.760 | 8,330 | +0.01(+0.17%) |
Nov 30, 2009 | 5.830 | 5.850 | 5.500 | 5.750 | 70,579 | -0.33(-5.37%) |
Nov 27, 2009 | 5.901 | 6.080 | 5.901 | 6.076 | 2,500 | +0.15(+2.46%) |
Nov 25, 2009 | 6.140 | 6.140 | 5.790 | 5.930 | 9,340 | -0.19(-3.10%) |
Nov 24, 2009 | 6.150 | 6.220 | 6.070 | 6.120 | 4,031 | -0.06(-0.97%) |
Nov 23, 2009 | 6.000 | 6.383 | 6.000 | 6.180 | 24,372 | +0.18(+3.00%) |
Nov 20, 2009 | 6.000 | 6.060 | 5.850 | 6.000 | 26,670 | -0.01(-0.13%) |
Nov 19, 2009 | 6.030 | 6.230 | 6.008 | 6.008 | 16,724 | -0.02(-0.37%) |
Nov 18, 2009 | 6.060 | 6.210 | 6.030 | 6.030 | 12,100 | -0.03(-0.50%) |
Nov 17, 2009 | 6.230 | 6.230 | 5.820 | 6.060 | 19,635 | -0.09(-1.46%) |
Nov 16, 2009 | 6.120 | 6.160 | 6.050 | 6.150 | 2,214 | +0.10(+1.57%) |
Nov 13, 2009 | 6.120 | 6.200 | 6.040 | 6.055 | 8,935 | -0.02(-0.25%) |
Nov 12, 2009 | 6.060 | 6.120 | 6.060 | 6.070 | 5,007 | +0.01(+0.17%) |
Nov 11, 2009 | 6.140 | 6.320 | 6.040 | 6.060 | 5,910 | -0.06(-0.98%) |
Nov 10, 2009 | 6.340 | 6.350 | 6.120 | 6.120 | 13,316 | -0.20(-3.16%) |
Nov 09, 2009 | 6.450 | 6.510 | 6.260 | 6.320 | 22,380 | -0.13(-1.95%) |
Nov 06, 2009 | 6.510 | 6.581 | 6.420 | 6.446 | 8,738 | -0.16(-2.49%) |
Nov 05, 2009 | 6.500 | 6.660 | 6.340 | 6.610 | 24,820 | +0.17(+2.64%) |
Nov 04, 2009 | 6.500 | 6.548 | 6.350 | 6.440 | 25,134 | -0.08(-1.23%) |
Nov 03, 2009 | 6.300 | 6.550 | 6.200 | 6.520 | 32,536 | +0.27(+4.32%) |
Nov 02, 2009 | 6.180 | 6.700 | 6.120 | 6.250 | 14,607 | +0.11(+1.79%) |
Oct 30, 2009 | 6.120 | 6.160 | 6.120 | 6.140 | 16,531 | -0.11(-1.76%) |
Oct 29, 2009 | 6.280 | 6.340 | 6.123 | 6.250 | 11,245 | -0.02(-0.36%) |
Oct 28, 2009 | 6.480 | 6.570 | 6.151 | 6.272 | 18,150 | -0.30(-4.53%) |
Oct 27, 2009 | 6.590 | 6.720 | 6.458 | 6.570 | 8,765 | -0.03(-0.45%) |
Oct 26, 2009 | 6.400 | 6.630 | 6.400 | 6.600 | 17,096 | +0.15(+2.33%) |
Oct 23, 2009 | 6.443 | 6.450 | 6.390 | 6.450 | 17,489 | +0.30(+4.88%) |
Oct 22, 2009 | 6.380 | 6.390 | 6.150 | 6.150 | 38,424 | -0.20(-3.15%) |
Oct 21, 2009 | 6.200 | 6.490 | 6.200 | 6.350 | 24,018 | +0.10(+1.60%) |
Oct 20, 2009 | 6.350 | 6.350 | 6.225 | 6.250 | 11,012 | -0.10(-1.54%) |
Oct 19, 2009 | 6.319 | 6.540 | 6.210 | 6.348 | 2,650 | +0.06(+0.92%) |
Oct 16, 2009 | 6.330 | 6.404 | 6.170 | 6.290 | 15,360 | -0.04(-0.63%) |
Oct 15, 2009 | 6.450 | 6.480 | 6.150 | 6.330 | 8,075 | -0.12(-1.86%) |
Oct 14, 2009 | 6.330 | 6.490 | 6.170 | 6.450 | 13,258 | +0.09(+1.42%) |
Oct 13, 2009 | 6.640 | 6.740 | 6.240 | 6.360 | 18,300 | -0.38(-5.64%) |
Oct 12, 2009 | 6.850 | 6.900 | 6.500 | 6.740 | 16,250 | -0.01(-0.15%) |
Oct 09, 2009 | 6.310 | 6.750 | 6.310 | 6.750 | 27,499 | +0.38(+5.97%) |
Oct 08, 2009 | 6.100 | 6.400 | 5.970 | 6.370 | 9,396 | +0.33(+5.46%) |
Oct 07, 2009 | 6.210 | 6.220 | 6.040 | 6.040 | 3,950 | -0.11(-1.79%) |
Oct 06, 2009 | 6.030 | 6.470 | 6.030 | 6.150 | 7,200 | +0.10(+1.65%) |
Oct 05, 2009 | 6.060 | 6.090 | 5.910 | 6.050 | 4,725 | +0.05(+0.83%) |
Oct 02, 2009 | 6.010 | 6.080 | 5.880 | 6.000 | 15,650 | +0.00(+0.00%) |