Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.832 | 5.868 | 5.868 | 5.868 | 19,855,856 | +0.05(+0.88%) |
Dec 30, 2009 | 5.737 | 5.819 | 5.724 | 5.817 | 17,319,204 | +0.08(+1.48%) |
Dec 29, 2009 | 5.719 | 5.796 | 5.706 | 5.732 | 25,644,632 | +0.06(+1.00%) |
Dec 28, 2009 | 5.709 | 5.732 | 5.647 | 5.676 | 22,113,302 | +0.06(+1.01%) |
Dec 24, 2009 | 5.632 | 5.676 | 5.556 | 5.619 | 8,694,078 | +0.01(+0.18%) |
Dec 23, 2009 | 5.580 | 5.974 | 5.416 | 5.609 | 40,272,200 | +0.03(+0.60%) |
Dec 22, 2009 | 5.632 | 5.642 | 5.542 | 5.575 | 36,057,552 | +0.02(+0.32%) |
Dec 21, 2009 | 5.701 | 5.708 | 5.298 | 5.557 | 46,252,328 | +0.02(+0.28%) |
Dec 18, 2009 | 5.560 | 5.637 | 5.511 | 5.542 | 45,796,264 | -0.02(-0.42%) |
Dec 17, 2009 | 5.789 | 5.789 | 5.516 | 5.565 | 75,698,984 | -0.42(-7.04%) |
Dec 16, 2009 | 5.961 | 5.997 | 5.848 | 5.986 | 27,094,330 | +0.05(+0.91%) |
Dec 15, 2009 | 5.899 | 6.017 | 5.866 | 5.932 | 35,724,640 | +0.06(+1.05%) |
Dec 14, 2009 | 6.017 | 6.025 | 5.835 | 5.871 | 41,055,160 | -0.06(-1.04%) |
Dec 11, 2009 | 5.974 | 5.974 | 5.904 | 5.932 | 33,341,550 | -0.03(-0.56%) |
Dec 10, 2009 | 5.943 | 5.994 | 5.889 | 5.966 | 22,545,164 | +0.02(+0.39%) |
Dec 09, 2009 | 5.837 | 5.948 | 5.800 | 5.943 | 34,041,420 | +0.05(+0.83%) |
Dec 08, 2009 | 5.925 | 5.953 | 5.814 | 5.894 | 45,930,260 | -0.10(-1.71%) |
Dec 07, 2009 | 5.984 | 6.117 | 5.938 | 5.997 | 34,436,336 | +0.01(+0.21%) |
Dec 04, 2009 | 6.130 | 6.153 | 5.886 | 5.984 | 38,419,568 | +0.00(+0.04%) |
Dec 03, 2009 | 6.130 | 6.151 | 5.953 | 5.981 | 43,978,092 | -0.10(-1.65%) |
Dec 02, 2009 | 5.989 | 6.125 | 5.958 | 6.081 | 52,738,708 | +0.08(+1.41%) |
Dec 01, 2009 | 5.845 | 6.027 | 5.809 | 5.997 | 69,792,664 | +0.28(+4.90%) |
Nov 30, 2009 | 5.683 | 5.750 | 5.596 | 5.717 | 49,651,920 | +0.08(+1.37%) |
Nov 27, 2009 | 5.516 | 5.701 | 5.498 | 5.640 | 41,649,728 | -0.20(-3.47%) |
Nov 25, 2009 | 5.753 | 5.902 | 5.714 | 5.843 | 41,267,336 | +0.13(+2.29%) |
Nov 24, 2009 | 5.668 | 5.732 | 5.573 | 5.711 | 24,884,060 | +0.02(+0.36%) |
Nov 23, 2009 | 5.691 | 5.778 | 5.642 | 5.691 | 33,145,822 | +0.11(+1.98%) |
Nov 20, 2009 | 5.598 | 5.640 | 5.401 | 5.580 | 31,706,430 | -0.04(-0.64%) |
Nov 19, 2009 | 5.691 | 5.701 | 5.506 | 5.616 | 47,934,268 | -0.15(-2.58%) |
Nov 18, 2009 | 5.783 | 5.843 | 5.683 | 5.765 | 33,897,524 | -0.08(-1.32%) |
Nov 17, 2009 | 5.763 | 5.845 | 5.650 | 5.843 | 37,286,556 | +0.04(+0.75%) |
Nov 16, 2009 | 5.760 | 5.861 | 5.735 | 5.799 | 45,459,228 | +0.06(+0.98%) |
Nov 13, 2009 | 5.534 | 5.763 | 5.516 | 5.742 | 51,751,048 | +0.20(+3.66%) |
Nov 12, 2009 | 5.681 | 5.750 | 5.496 | 5.539 | 47,952,144 | -0.16(-2.84%) |
Nov 11, 2009 | 5.768 | 5.807 | 5.629 | 5.701 | 33,211,354 | -0.05(-0.80%) |
Nov 10, 2009 | 5.622 | 5.755 | 5.591 | 5.747 | 44,597,328 | -0.01(-0.09%) |
Nov 09, 2009 | 5.586 | 5.771 | 5.583 | 5.753 | 48,080,604 | +0.21(+3.75%) |
Nov 06, 2009 | 5.442 | 5.552 | 5.419 | 5.544 | 40,740,960 | +0.07(+1.22%) |
Nov 05, 2009 | 5.357 | 5.560 | 5.354 | 5.478 | 50,043,512 | +0.10(+1.81%) |
Nov 04, 2009 | 5.280 | 5.470 | 5.262 | 5.380 | 68,518,608 | +0.14(+2.75%) |
Nov 03, 2009 | 4.987 | 5.275 | 4.956 | 5.236 | 57,541,136 | +0.21(+4.14%) |
Nov 02, 2009 | 4.984 | 5.087 | 4.907 | 5.028 | 42,229,936 | +0.11(+2.25%) |
Oct 30, 2009 | 5.282 | 5.308 | 4.856 | 4.918 | 86,833,032 | -0.29(-5.62%) |
Oct 29, 2009 | 4.948 | 5.257 | 4.948 | 5.210 | 67,431,728 | +0.36(+7.53%) |
Oct 28, 2009 | 5.200 | 5.275 | 4.830 | 4.846 | 92,099,616 | -0.42(-8.00%) |
Oct 27, 2009 | 5.365 | 5.375 | 5.218 | 5.267 | 35,045,024 | -0.12(-2.15%) |
Oct 26, 2009 | 5.460 | 5.616 | 5.313 | 5.383 | 44,579,604 | -0.08(-1.50%) |
Oct 23, 2009 | 5.532 | 5.555 | 5.439 | 5.465 | 55,272,708 | -0.06(-1.02%) |
Oct 22, 2009 | 5.393 | 5.560 | 5.300 | 5.521 | 34,518,832 | +0.16(+3.02%) |
Oct 21, 2009 | 5.385 | 5.511 | 5.339 | 5.359 | 60,741,528 | -0.01(-0.10%) |
Oct 20, 2009 | 5.257 | 5.395 | 5.244 | 5.365 | 103,064,552 | -0.18(-3.29%) |
Oct 19, 2009 | 5.475 | 5.555 | 5.434 | 5.547 | 48,813,468 | +0.06(+1.17%) |
Oct 16, 2009 | 5.444 | 5.511 | 5.380 | 5.483 | 53,186,424 | -0.07(-1.34%) |
Oct 15, 2009 | 5.526 | 5.562 | 5.470 | 5.557 | 46,874,144 | -0.05(-0.87%) |
Oct 14, 2009 | 5.491 | 5.609 | 5.473 | 5.606 | 35,180,712 | +0.22(+4.10%) |
Oct 13, 2009 | 5.352 | 5.388 | 5.295 | 5.385 | 25,640,588 | -0.01(-0.10%) |
Oct 12, 2009 | 5.375 | 5.421 | 5.311 | 5.390 | 17,748,346 | +0.06(+1.11%) |
Oct 09, 2009 | 5.306 | 5.331 | 5.259 | 5.331 | 34,648,480 | +0.07(+1.42%) |
Oct 08, 2009 | 5.182 | 5.313 | 5.146 | 5.257 | 55,263,104 | +0.10(+1.99%) |
Oct 07, 2009 | 5.226 | 5.306 | 5.046 | 5.154 | 68,631,312 | -0.13(-2.48%) |
Oct 06, 2009 | 5.416 | 5.478 | 5.205 | 5.285 | 61,153,180 | -0.06(-1.20%) |
Oct 05, 2009 | 5.223 | 5.357 | 5.195 | 5.349 | 42,053,560 | +0.17(+3.22%) |
Oct 02, 2009 | 5.095 | 5.231 | 5.064 | 5.182 | 52,264,500 | +0.04(+0.75%) |