Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.779 | 5.756 | 5.756 | 5.756 | 54,299,204 | +0.01(+0.10%) |
Dec 30, 2009 | 5.785 | 5.802 | 5.693 | 5.750 | 81,045,880 | -0.07(-1.19%) |
Dec 29, 2009 | 5.911 | 5.923 | 5.808 | 5.819 | 70,879,296 | -0.05(-0.88%) |
Dec 28, 2009 | 5.859 | 5.969 | 5.842 | 5.871 | 93,747,936 | +0.04(+0.69%) |
Dec 24, 2009 | 5.854 | 5.871 | 5.790 | 5.831 | 43,252,908 | +0.03(+0.50%) |
Dec 23, 2009 | 5.762 | 5.819 | 5.716 | 5.802 | 112,549,416 | +0.10(+1.82%) |
Dec 22, 2009 | 5.635 | 5.698 | 5.589 | 5.698 | 88,270,968 | +0.08(+1.46%) |
Dec 21, 2009 | 5.623 | 5.641 | 5.543 | 5.616 | 92,656,344 | +0.04(+0.80%) |
Dec 18, 2009 | 5.503 | 5.600 | 5.451 | 5.572 | 152,945,840 | +0.17(+3.09%) |
Dec 17, 2009 | 5.462 | 5.503 | 5.370 | 5.405 | 96,703,136 | -0.11(-1.98%) |
Dec 16, 2009 | 5.434 | 5.549 | 5.416 | 5.514 | 124,271,792 | +0.11(+2.02%) |
Dec 15, 2009 | 5.203 | 5.445 | 5.198 | 5.405 | 190,046,112 | +0.18(+3.41%) |
Dec 14, 2009 | 5.209 | 5.238 | 5.180 | 5.226 | 65,916,404 | +0.05(+0.89%) |
Dec 11, 2009 | 5.232 | 5.238 | 5.169 | 5.180 | 110,278,928 | -0.03(-0.55%) |
Dec 10, 2009 | 5.146 | 5.232 | 5.123 | 5.209 | 110,306,096 | +0.11(+2.14%) |
Dec 09, 2009 | 5.105 | 5.186 | 5.065 | 5.100 | 91,824,024 | +0.02(+0.45%) |
Dec 08, 2009 | 5.105 | 5.117 | 5.042 | 5.077 | 99,814,304 | -0.05(-1.01%) |
Dec 07, 2009 | 5.123 | 5.180 | 5.065 | 5.128 | 72,035,576 | -0.02(-0.34%) |
Dec 04, 2009 | 5.238 | 5.261 | 5.054 | 5.146 | 138,081,296 | +0.00(+0.00%) |
Dec 03, 2009 | 5.209 | 5.244 | 5.117 | 5.146 | 100,621,648 | -0.04(-0.78%) |
Dec 02, 2009 | 5.146 | 5.221 | 5.128 | 5.186 | 110,520,184 | +0.07(+1.46%) |
Dec 01, 2009 | 5.186 | 5.221 | 5.071 | 5.111 | 180,650,320 | -0.01(-0.11%) |
Nov 30, 2009 | 5.054 | 5.137 | 4.990 | 5.117 | 102,283,144 | +0.09(+1.83%) |
Nov 27, 2009 | 4.892 | 5.071 | 4.835 | 5.025 | 73,291,280 | -0.05(-0.91%) |
Nov 25, 2009 | 5.105 | 5.123 | 5.042 | 5.071 | 46,774,340 | +0.00(+0.00%) |
Nov 24, 2009 | 5.065 | 5.082 | 4.979 | 5.071 | 81,779,480 | +0.05(+0.92%) |
Nov 23, 2009 | 5.088 | 5.128 | 4.990 | 5.025 | 106,554,096 | +0.05(+1.04%) |
Nov 20, 2009 | 4.967 | 5.054 | 4.939 | 4.973 | 103,051,448 | -0.05(-1.03%) |
Nov 19, 2009 | 5.077 | 5.077 | 4.921 | 5.025 | 157,419,184 | -0.12(-2.35%) |
Nov 18, 2009 | 5.180 | 5.261 | 5.065 | 5.146 | 209,177,872 | -0.02(-0.45%) |
Nov 17, 2009 | 5.054 | 5.180 | 5.036 | 5.169 | 219,967,984 | +0.16(+3.10%) |
Nov 16, 2009 | 4.898 | 5.059 | 4.892 | 5.013 | 211,470,736 | +0.17(+3.57%) |
Nov 13, 2009 | 4.789 | 4.864 | 4.760 | 4.841 | 149,764,864 | +0.12(+2.56%) |
Nov 12, 2009 | 4.749 | 4.858 | 4.703 | 4.720 | 150,206,880 | -0.07(-1.56%) |
Nov 11, 2009 | 4.795 | 4.835 | 4.754 | 4.795 | 155,132,288 | +0.05(+1.09%) |
Nov 10, 2009 | 4.691 | 4.806 | 4.628 | 4.743 | 237,320,880 | +0.03(+0.73%) |
Nov 09, 2009 | 4.478 | 4.708 | 4.461 | 4.708 | 352,972,064 | +0.25(+5.55%) |
Nov 06, 2009 | 4.259 | 4.461 | 4.225 | 4.461 | 277,936,864 | +0.21(+4.87%) |
Nov 05, 2009 | 4.236 | 4.317 | 4.213 | 4.254 | 217,186,016 | +0.07(+1.65%) |
Nov 04, 2009 | 4.231 | 4.277 | 4.167 | 4.184 | 417,019,168 | -0.10(-2.28%) |
Nov 03, 2009 | 4.363 | 4.415 | 4.208 | 4.282 | 336,184,544 | -0.08(-1.85%) |
Nov 02, 2009 | 4.449 | 4.513 | 4.231 | 4.363 | 362,050,048 | +0.33(+8.29%) |
Oct 30, 2009 | 4.190 | 4.202 | 3.920 | 4.029 | 166,331,232 | -0.17(-4.11%) |
Oct 29, 2009 | 4.110 | 4.231 | 4.064 | 4.202 | 120,640,008 | +0.20(+4.89%) |
Oct 28, 2009 | 4.184 | 4.225 | 3.966 | 4.006 | 164,364,608 | -0.21(-5.05%) |
Oct 27, 2009 | 4.305 | 4.334 | 4.127 | 4.219 | 126,766,336 | -0.08(-1.87%) |
Oct 26, 2009 | 4.432 | 4.513 | 4.259 | 4.300 | 105,214,984 | -0.09(-2.10%) |
Oct 23, 2009 | 4.438 | 4.455 | 4.346 | 4.392 | 82,882,136 | -0.07(-1.68%) |
Oct 22, 2009 | 4.449 | 4.530 | 4.386 | 4.467 | 92,798,536 | -0.01(-0.26%) |
Oct 21, 2009 | 4.426 | 4.593 | 4.403 | 4.478 | 121,175,040 | +0.04(+0.91%) |
Oct 20, 2009 | 4.426 | 4.438 | 4.420 | 4.438 | 87,011,632 | +0.08(+1.85%) |
Oct 19, 2009 | 4.340 | 4.420 | 4.271 | 4.357 | 109,108,848 | +0.09(+2.02%) |
Oct 16, 2009 | 4.351 | 4.369 | 4.259 | 4.271 | 82,301,336 | -0.14(-3.13%) |
Oct 15, 2009 | 4.380 | 4.455 | 4.380 | 4.409 | 70,077,552 | +0.00(+0.00%) |
Oct 14, 2009 | 4.490 | 4.495 | 4.380 | 4.409 | 102,191,208 | +0.02(+0.53%) |
Oct 13, 2009 | 4.363 | 4.536 | 4.323 | 4.386 | 174,236,624 | +0.00(+0.00%) |
Oct 12, 2009 | 4.179 | 4.507 | 4.121 | 4.386 | 264,519,072 | +0.29(+7.02%) |
Oct 09, 2009 | 4.115 | 4.121 | 4.058 | 4.098 | 56,660,620 | -0.03(-0.84%) |
Oct 08, 2009 | 4.138 | 4.184 | 4.092 | 4.133 | 136,095,712 | +0.03(+0.70%) |
Oct 07, 2009 | 4.092 | 4.110 | 4.030 | 4.104 | 58,781,808 | -0.01(-0.14%) |
Oct 06, 2009 | 4.133 | 4.156 | 4.052 | 4.110 | 84,233,592 | +0.05(+1.28%) |
Oct 05, 2009 | 3.995 | 4.075 | 3.937 | 4.058 | 74,173,384 | +0.12(+3.07%) |
Oct 02, 2009 | 3.920 | 4.023 | 3.805 | 3.937 | 96,988,776 | -0.07(-1.86%) |