Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.849 | 5.749 | 5.749 | 5.749 | 616,564 | -0.12(-2.05%) |
Dec 30, 2009 | 5.776 | 5.972 | 5.759 | 5.869 | 780,008 | +0.05(+0.86%) |
Dec 29, 2009 | 5.936 | 5.936 | 5.782 | 5.819 | 520,076 | -0.11(-1.80%) |
Dec 28, 2009 | 6.069 | 6.166 | 5.882 | 5.926 | 840,932 | -0.15(-2.42%) |
Dec 24, 2009 | 6.019 | 6.122 | 5.992 | 6.072 | 223,831 | +0.05(+0.89%) |
Dec 23, 2009 | 6.042 | 6.066 | 5.986 | 6.019 | 261,802 | -0.03(-0.55%) |
Dec 22, 2009 | 6.079 | 6.089 | 5.926 | 6.052 | 486,336 | -0.01(-0.17%) |
Dec 21, 2009 | 6.076 | 6.166 | 6.026 | 6.062 | 561,337 | +0.08(+1.28%) |
Dec 18, 2009 | 5.922 | 6.019 | 5.852 | 5.986 | 619,602 | +0.14(+2.45%) |
Dec 17, 2009 | 5.792 | 5.876 | 5.726 | 5.842 | 678,454 | +0.09(+1.62%) |
Dec 16, 2009 | 5.936 | 5.936 | 5.716 | 5.749 | 715,202 | -0.09(-1.49%) |
Dec 15, 2009 | 5.846 | 5.912 | 5.809 | 5.836 | 1,071,802 | -0.03(-0.46%) |
Dec 14, 2009 | 5.823 | 5.875 | 5.816 | 5.862 | 636,620 | +0.17(+3.05%) |
Dec 11, 2009 | 5.792 | 5.792 | 5.670 | 5.689 | 306,707 | -0.02(-0.35%) |
Dec 10, 2009 | 5.689 | 5.732 | 5.595 | 5.709 | 523,821 | +0.04(+0.77%) |
Dec 09, 2009 | 5.836 | 5.836 | 5.589 | 5.665 | 555,405 | -0.15(-2.52%) |
Dec 08, 2009 | 5.779 | 5.866 | 5.679 | 5.812 | 391,743 | +0.03(+0.58%) |
Dec 07, 2009 | 5.686 | 5.889 | 5.655 | 5.779 | 340,016 | +0.07(+1.23%) |
Dec 04, 2009 | 5.806 | 5.939 | 5.622 | 5.709 | 443,074 | -0.09(-1.50%) |
Dec 03, 2009 | 5.836 | 5.892 | 5.792 | 5.796 | 326,659 | -0.06(-0.97%) |
Dec 02, 2009 | 5.912 | 5.962 | 5.836 | 5.852 | 254,083 | -0.00(-0.06%) |
Dec 01, 2009 | 5.902 | 5.936 | 5.796 | 5.856 | 426,790 | -0.00(-0.06%) |
Nov 30, 2009 | 5.866 | 5.955 | 5.809 | 5.859 | 285,038 | +0.00(+0.06%) |
Nov 27, 2009 | 5.886 | 5.962 | 5.849 | 5.856 | 214,960 | -0.21(-3.52%) |
Nov 25, 2009 | 5.899 | 6.149 | 5.899 | 6.069 | 456,686 | +0.07(+1.11%) |
Nov 24, 2009 | 5.866 | 6.016 | 5.736 | 6.002 | 876,205 | +0.09(+1.47%) |
Nov 23, 2009 | 6.066 | 6.126 | 5.889 | 5.916 | 452,797 | -0.03(-0.50%) |
Nov 20, 2009 | 5.976 | 6.086 | 5.852 | 5.946 | 485,547 | -0.06(-1.05%) |
Nov 19, 2009 | 6.302 | 6.322 | 5.999 | 6.009 | 891,832 | -0.33(-5.26%) |
Nov 18, 2009 | 6.452 | 6.466 | 6.256 | 6.342 | 277,466 | -0.10(-1.50%) |
Nov 17, 2009 | 6.489 | 6.619 | 6.339 | 6.439 | 355,763 | -0.04(-0.57%) |
Nov 16, 2009 | 6.549 | 6.626 | 6.446 | 6.476 | 335,697 | -0.03(-0.46%) |
Nov 13, 2009 | 6.442 | 6.513 | 6.366 | 6.506 | 287,215 | +0.11(+1.77%) |
Nov 12, 2009 | 6.476 | 6.499 | 6.289 | 6.392 | 501,543 | -0.03(-0.42%) |
Nov 11, 2009 | 6.506 | 6.506 | 6.299 | 6.419 | 325,468 | +0.01(+0.21%) |
Nov 10, 2009 | 6.456 | 6.489 | 6.296 | 6.406 | 410,417 | -0.03(-0.52%) |
Nov 09, 2009 | 6.262 | 6.462 | 6.262 | 6.439 | 414,786 | +0.21(+3.32%) |
Nov 06, 2009 | 6.289 | 6.311 | 6.186 | 6.232 | 305,850 | -0.06(-0.90%) |
Nov 05, 2009 | 6.209 | 6.318 | 6.193 | 6.289 | 344,640 | +0.11(+1.73%) |
Nov 04, 2009 | 6.272 | 6.272 | 6.092 | 6.182 | 286,396 | +0.02(+0.32%) |
Nov 03, 2009 | 5.969 | 6.306 | 5.969 | 6.162 | 389,062 | +0.11(+1.87%) |
Nov 02, 2009 | 6.019 | 6.216 | 5.946 | 6.049 | 551,630 | +0.11(+1.85%) |
Oct 30, 2009 | 5.966 | 6.216 | 5.856 | 5.939 | 620,909 | -0.06(-0.95%) |
Oct 29, 2009 | 5.779 | 6.152 | 5.776 | 5.996 | 409,181 | +0.24(+4.23%) |
Oct 28, 2009 | 6.096 | 6.129 | 5.736 | 5.752 | 715,823 | -0.45(-7.21%) |
Oct 27, 2009 | 6.149 | 6.336 | 6.106 | 6.199 | 374,445 | +0.01(+0.22%) |
Oct 26, 2009 | 6.252 | 6.466 | 6.099 | 6.186 | 537,001 | -0.11(-1.75%) |
Oct 23, 2009 | 6.312 | 6.349 | 6.216 | 6.296 | 464,237 | -0.21(-3.28%) |
Oct 22, 2009 | 6.449 | 6.536 | 6.356 | 6.509 | 480,812 | +0.07(+1.09%) |
Oct 21, 2009 | 6.412 | 6.546 | 6.336 | 6.439 | 705,798 | +0.01(+0.16%) |
Oct 20, 2009 | 6.336 | 6.429 | 6.302 | 6.429 | 515,533 | +0.09(+1.47%) |
Oct 19, 2009 | 6.312 | 6.379 | 6.202 | 6.336 | 555,417 | +0.08(+1.33%) |
Oct 16, 2009 | 6.259 | 6.296 | 6.102 | 6.252 | 280,287 | -0.02(-0.37%) |
Oct 15, 2009 | 6.219 | 6.296 | 6.166 | 6.276 | 501,891 | +0.06(+0.91%) |
Oct 14, 2009 | 6.169 | 6.259 | 6.069 | 6.219 | 597,218 | +0.08(+1.36%) |
Oct 13, 2009 | 6.019 | 6.149 | 5.976 | 6.136 | 390,900 | +0.13(+2.17%) |
Oct 12, 2009 | 6.169 | 6.186 | 5.999 | 6.006 | 557,286 | -0.15(-2.38%) |
Oct 09, 2009 | 6.182 | 6.289 | 6.129 | 6.152 | 506,227 | -0.06(-0.91%) |
Oct 08, 2009 | 6.019 | 6.296 | 5.986 | 6.209 | 533,466 | +0.20(+3.33%) |
Oct 07, 2009 | 6.036 | 6.079 | 5.912 | 6.009 | 277,978 | +0.01(+0.22%) |
Oct 06, 2009 | 5.992 | 6.085 | 5.902 | 5.996 | 533,397 | +0.17(+2.92%) |
Oct 05, 2009 | 5.642 | 5.856 | 5.642 | 5.826 | 400,440 | +0.20(+3.50%) |
Oct 02, 2009 | 5.665 | 5.696 | 5.505 | 5.629 | 572,811 | -0.09(-1.63%) |