Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.198 | 6.127 | 6.127 | 6.127 | 106,108 | -0.09(-1.50%) |
Dec 30, 2009 | 6.062 | 6.220 | 6.012 | 6.220 | 69,632 | +0.09(+1.41%) |
Dec 29, 2009 | 6.198 | 6.213 | 6.019 | 6.134 | 25,256 | -0.02(-0.35%) |
Dec 28, 2009 | 6.062 | 6.155 | 5.997 | 6.155 | 44,688 | +0.13(+2.15%) |
Dec 24, 2009 | 5.983 | 6.076 | 5.976 | 6.026 | 9,630 | +0.07(+1.21%) |
Dec 23, 2009 | 5.904 | 6.004 | 5.846 | 5.954 | 66,456 | +0.10(+1.72%) |
Dec 22, 2009 | 5.911 | 5.947 | 5.753 | 5.853 | 76,263 | -0.06(-0.97%) |
Dec 21, 2009 | 5.774 | 5.976 | 5.724 | 5.911 | 62,730 | +0.20(+3.53%) |
Dec 18, 2009 | 5.745 | 5.860 | 5.688 | 5.709 | 229,934 | +0.05(+0.89%) |
Dec 17, 2009 | 5.796 | 5.932 | 5.638 | 5.659 | 66,420 | -0.22(-3.67%) |
Dec 16, 2009 | 5.968 | 6.011 | 5.803 | 5.875 | 81,735 | -0.01(-0.12%) |
Dec 15, 2009 | 5.904 | 6.105 | 5.868 | 5.882 | 107,827 | -0.06(-1.09%) |
Dec 14, 2009 | 5.824 | 5.983 | 5.645 | 5.947 | 61,340 | +0.31(+5.48%) |
Dec 11, 2009 | 5.544 | 5.781 | 5.501 | 5.638 | 49,769 | +0.16(+2.89%) |
Dec 10, 2009 | 6.047 | 6.047 | 5.451 | 5.479 | 74,312 | -0.56(-9.29%) |
Dec 09, 2009 | 5.932 | 6.055 | 5.753 | 6.040 | 68,102 | +0.11(+1.82%) |
Dec 08, 2009 | 5.918 | 6.076 | 5.695 | 5.932 | 81,232 | -0.07(-1.20%) |
Dec 07, 2009 | 5.781 | 6.011 | 5.709 | 6.004 | 35,246 | +0.21(+3.60%) |
Dec 04, 2009 | 5.738 | 5.904 | 5.659 | 5.796 | 99,422 | +0.22(+3.87%) |
Dec 03, 2009 | 5.925 | 5.983 | 5.573 | 5.580 | 118,515 | -0.28(-4.79%) |
Dec 02, 2009 | 5.889 | 5.997 | 5.724 | 5.860 | 104,296 | +0.00(+0.00%) |
Dec 01, 2009 | 5.961 | 6.026 | 5.681 | 5.860 | 63,184 | +0.00(+0.00%) |
Nov 30, 2009 | 5.753 | 5.904 | 5.558 | 5.860 | 197,465 | +0.07(+1.24%) |
Nov 27, 2009 | 5.817 | 5.912 | 5.652 | 5.789 | 68,403 | -0.32(-5.29%) |
Nov 25, 2009 | 6.184 | 6.206 | 6.069 | 6.112 | 55,496 | -0.04(-0.70%) |
Nov 24, 2009 | 6.141 | 6.184 | 5.947 | 6.155 | 38,307 | +0.04(+0.59%) |
Nov 23, 2009 | 6.026 | 6.256 | 6.019 | 6.119 | 90,129 | +0.24(+4.03%) |
Nov 20, 2009 | 5.781 | 5.896 | 5.580 | 5.882 | 104,477 | +0.02(+0.37%) |
Nov 19, 2009 | 5.839 | 5.932 | 5.789 | 5.860 | 116,305 | -0.04(-0.61%) |
Nov 18, 2009 | 5.846 | 5.947 | 5.839 | 5.896 | 88,501 | +0.06(+0.99%) |
Nov 17, 2009 | 5.602 | 5.860 | 5.458 | 5.839 | 102,188 | +0.20(+3.57%) |
Nov 16, 2009 | 5.300 | 5.638 | 5.213 | 5.638 | 110,205 | +0.42(+8.14%) |
Nov 13, 2009 | 5.314 | 5.407 | 5.149 | 5.213 | 100,679 | -0.09(-1.63%) |
Nov 12, 2009 | 5.314 | 5.465 | 5.242 | 5.300 | 167,219 | -0.04(-0.81%) |
Nov 11, 2009 | 5.508 | 5.673 | 5.249 | 5.343 | 84,255 | -0.07(-1.33%) |
Nov 10, 2009 | 5.494 | 5.673 | 5.386 | 5.415 | 60,163 | -0.14(-2.59%) |
Nov 09, 2009 | 5.659 | 5.745 | 5.465 | 5.558 | 75,199 | -0.01(-0.26%) |
Nov 06, 2009 | 5.652 | 5.731 | 5.501 | 5.573 | 61,569 | -0.19(-3.37%) |
Nov 05, 2009 | 5.328 | 5.817 | 5.328 | 5.767 | 123,513 | +0.50(+9.56%) |
Nov 04, 2009 | 5.774 | 5.774 | 5.220 | 5.264 | 158,031 | -0.45(-7.81%) |
Nov 03, 2009 | 5.645 | 5.789 | 5.616 | 5.709 | 142,183 | -0.02(-0.38%) |
Nov 02, 2009 | 5.429 | 5.810 | 5.256 | 5.731 | 84,917 | +0.34(+6.27%) |
Oct 30, 2009 | 5.638 | 5.789 | 5.393 | 5.393 | 209,496 | -0.33(-5.78%) |
Oct 29, 2009 | 5.695 | 5.904 | 5.594 | 5.724 | 101,970 | +0.11(+1.92%) |
Oct 28, 2009 | 5.731 | 5.997 | 5.573 | 5.616 | 94,737 | -0.14(-2.50%) |
Oct 27, 2009 | 5.781 | 6.069 | 5.623 | 5.760 | 78,826 | -0.01(-0.12%) |
Oct 26, 2009 | 5.846 | 6.011 | 5.695 | 5.767 | 90,135 | +0.08(+1.39%) |
Oct 23, 2009 | 5.681 | 5.904 | 5.566 | 5.688 | 145,627 | -0.15(-2.59%) |
Oct 22, 2009 | 5.479 | 5.959 | 5.422 | 5.839 | 138,100 | +0.35(+6.42%) |
Oct 21, 2009 | 5.925 | 6.033 | 5.465 | 5.487 | 137,833 | -0.40(-6.72%) |
Oct 20, 2009 | 5.896 | 6.220 | 5.817 | 5.882 | 50,480 | -0.21(-3.42%) |
Oct 19, 2009 | 5.997 | 6.363 | 5.997 | 6.091 | 63,234 | +0.12(+1.93%) |
Oct 16, 2009 | 6.213 | 6.260 | 5.868 | 5.976 | 90,260 | -0.18(-2.92%) |
Oct 15, 2009 | 6.249 | 6.406 | 6.134 | 6.155 | 77,319 | -0.14(-2.28%) |
Oct 14, 2009 | 6.184 | 6.400 | 6.112 | 6.299 | 84,004 | +0.25(+4.16%) |
Oct 13, 2009 | 6.184 | 6.256 | 5.932 | 6.047 | 70,419 | -0.13(-2.10%) |
Oct 12, 2009 | 6.393 | 6.493 | 6.055 | 6.177 | 69,575 | -0.11(-1.72%) |
Oct 09, 2009 | 6.242 | 6.601 | 6.184 | 6.285 | 67,944 | +0.01(+0.11%) |
Oct 08, 2009 | 6.313 | 6.651 | 6.169 | 6.278 | 142,159 | +0.01(+0.23%) |
Oct 07, 2009 | 6.026 | 6.400 | 5.947 | 6.263 | 101,018 | +0.19(+3.20%) |
Oct 06, 2009 | 5.911 | 6.083 | 5.666 | 6.069 | 115,591 | +0.20(+3.43%) |
Oct 05, 2009 | 5.731 | 5.968 | 5.688 | 5.868 | 151,979 | +0.19(+3.29%) |
Oct 02, 2009 | 5.256 | 5.803 | 5.220 | 5.681 | 187,139 | +0.36(+6.76%) |