Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.683 | 5.683 | 5.683 | 5.683 | 59,032 | +0.00(+0.00%) |
Dec 30, 2009 | 5.638 | 5.709 | 5.580 | 5.683 | 74,551 | -0.01(-0.11%) |
Dec 29, 2009 | 5.683 | 5.756 | 5.619 | 5.690 | 43,640 | +0.01(+0.23%) |
Dec 28, 2009 | 5.709 | 5.761 | 5.651 | 5.677 | 89,527 | +0.03(+0.57%) |
Dec 24, 2009 | 5.619 | 5.663 | 5.534 | 5.645 | 51,701 | +0.16(+2.96%) |
Dec 23, 2009 | 5.502 | 5.567 | 5.385 | 5.482 | 147,560 | +0.03(+0.60%) |
Dec 22, 2009 | 5.437 | 5.482 | 5.320 | 5.450 | 80,623 | +0.08(+1.57%) |
Dec 21, 2009 | 5.340 | 5.489 | 5.288 | 5.366 | 157,369 | +0.01(+0.24%) |
Dec 18, 2009 | 5.353 | 5.489 | 5.255 | 5.353 | 89,988 | +0.05(+0.86%) |
Dec 17, 2009 | 5.242 | 5.443 | 5.216 | 5.307 | 150,802 | +0.01(+0.25%) |
Dec 16, 2009 | 5.515 | 5.573 | 5.288 | 5.294 | 151,128 | -0.18(-3.20%) |
Dec 15, 2009 | 5.359 | 5.489 | 5.346 | 5.469 | 62,503 | +0.08(+1.44%) |
Dec 14, 2009 | 5.450 | 5.469 | 5.333 | 5.391 | 86,890 | -0.12(-2.12%) |
Dec 11, 2009 | 5.495 | 5.573 | 5.359 | 5.508 | 57,618 | +0.02(+0.35%) |
Dec 10, 2009 | 5.599 | 5.600 | 5.411 | 5.489 | 32,398 | -0.11(-1.97%) |
Dec 09, 2009 | 5.593 | 5.599 | 5.450 | 5.599 | 58,688 | -0.01(-0.23%) |
Dec 08, 2009 | 5.826 | 5.826 | 5.567 | 5.612 | 48,765 | -0.19(-3.35%) |
Dec 07, 2009 | 5.891 | 5.898 | 5.761 | 5.807 | 44,927 | -0.01(-0.11%) |
Dec 04, 2009 | 6.001 | 6.001 | 5.645 | 5.813 | 82,669 | -0.05(-0.78%) |
Dec 03, 2009 | 5.742 | 5.872 | 5.742 | 5.859 | 99,834 | +0.08(+1.46%) |
Dec 02, 2009 | 5.774 | 5.774 | 5.664 | 5.774 | 85,205 | +0.00(+0.00%) |
Dec 01, 2009 | 5.632 | 5.774 | 5.515 | 5.774 | 110,936 | +0.25(+4.58%) |
Nov 30, 2009 | 5.515 | 5.599 | 5.443 | 5.521 | 93,469 | -0.01(-0.12%) |
Nov 27, 2009 | 5.580 | 5.645 | 5.424 | 5.528 | 76,504 | -0.26(-4.48%) |
Nov 25, 2009 | 5.768 | 5.898 | 5.709 | 5.787 | 79,716 | -0.01(-0.11%) |
Nov 24, 2009 | 5.709 | 5.794 | 5.580 | 5.794 | 116,079 | -0.06(-1.11%) |
Nov 23, 2009 | 6.040 | 6.254 | 5.774 | 5.859 | 150,968 | -0.12(-2.06%) |
Nov 20, 2009 | 5.962 | 6.001 | 5.781 | 5.982 | 104,219 | +0.11(+1.88%) |
Nov 19, 2009 | 6.079 | 6.092 | 5.489 | 5.872 | 455,439 | -0.23(-3.72%) |
Nov 18, 2009 | 5.885 | 6.157 | 5.781 | 6.099 | 209,378 | +0.22(+3.75%) |
Nov 17, 2009 | 5.982 | 6.060 | 5.703 | 5.878 | 169,855 | -0.06(-1.09%) |
Nov 16, 2009 | 5.722 | 6.034 | 5.658 | 5.943 | 293,051 | +0.38(+6.76%) |
Nov 13, 2009 | 5.424 | 5.573 | 5.417 | 5.567 | 92,683 | +0.08(+1.42%) |
Nov 12, 2009 | 5.560 | 5.664 | 5.385 | 5.489 | 187,124 | -0.05(-0.94%) |
Nov 11, 2009 | 5.340 | 5.547 | 5.340 | 5.541 | 271,816 | +0.27(+5.17%) |
Nov 10, 2009 | 4.853 | 5.281 | 4.853 | 5.268 | 228,069 | +0.43(+8.85%) |
Nov 09, 2009 | 4.606 | 4.905 | 4.606 | 4.840 | 195,321 | +0.26(+5.67%) |
Nov 06, 2009 | 4.587 | 4.679 | 4.555 | 4.581 | 147,699 | +0.00(+0.00%) |
Nov 05, 2009 | 4.542 | 4.581 | 4.509 | 4.581 | 156,087 | +0.09(+2.02%) |
Nov 04, 2009 | 4.645 | 4.645 | 4.250 | 4.490 | 348,349 | -0.12(-2.67%) |
Nov 03, 2009 | 4.405 | 4.613 | 4.353 | 4.613 | 118,645 | +0.11(+2.45%) |
Nov 02, 2009 | 4.581 | 4.619 | 4.392 | 4.503 | 81,500 | -0.01(-0.29%) |
Oct 30, 2009 | 4.568 | 4.594 | 4.438 | 4.516 | 148,288 | -0.05(-1.14%) |
Oct 29, 2009 | 4.606 | 5.190 | 4.529 | 4.568 | 647,558 | -0.02(-0.42%) |
Oct 28, 2009 | 4.879 | 4.989 | 4.483 | 4.587 | 200,905 | -0.30(-6.23%) |
Oct 27, 2009 | 5.125 | 5.158 | 4.885 | 4.892 | 83,338 | -0.21(-4.19%) |
Oct 26, 2009 | 5.223 | 5.340 | 5.074 | 5.106 | 100,521 | -0.12(-2.24%) |
Oct 23, 2009 | 5.288 | 5.347 | 5.223 | 5.223 | 70,387 | -0.18(-3.25%) |
Oct 22, 2009 | 5.320 | 5.398 | 5.223 | 5.398 | 43,895 | +0.12(+2.34%) |
Oct 21, 2009 | 5.255 | 5.377 | 5.249 | 5.275 | 56,171 | +0.05(+0.99%) |
Oct 20, 2009 | 5.205 | 5.223 | 5.203 | 5.223 | 54,123 | -0.01(-0.12%) |
Oct 19, 2009 | 5.255 | 5.301 | 5.171 | 5.229 | 69,869 | +0.02(+0.37%) |
Oct 16, 2009 | 5.242 | 5.300 | 5.164 | 5.210 | 67,541 | -0.06(-1.11%) |
Oct 15, 2009 | 5.275 | 5.379 | 5.223 | 5.268 | 65,465 | -0.06(-1.10%) |
Oct 14, 2009 | 5.411 | 5.430 | 5.262 | 5.327 | 66,069 | +0.05(+0.86%) |
Oct 13, 2009 | 5.255 | 5.281 | 5.138 | 5.281 | 204,113 | +0.03(+0.49%) |
Oct 12, 2009 | 5.314 | 5.385 | 5.216 | 5.255 | 214,349 | -0.05(-0.98%) |
Oct 09, 2009 | 5.417 | 5.450 | 5.294 | 5.307 | 109,464 | -0.18(-3.20%) |
Oct 08, 2009 | 5.353 | 5.547 | 5.320 | 5.482 | 235,124 | +0.18(+3.30%) |
Oct 07, 2009 | 5.249 | 5.315 | 5.190 | 5.307 | 50,228 | +0.05(+0.99%) |
Oct 06, 2009 | 5.288 | 5.320 | 5.210 | 5.255 | 115,524 | -0.01(-0.12%) |
Oct 05, 2009 | 5.015 | 5.288 | 5.015 | 5.262 | 66,644 | +0.25(+4.92%) |
Oct 02, 2009 | 5.028 | 5.229 | 4.866 | 5.015 | 128,314 | -0.06(-1.28%) |