Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.520 | 5.302 | 5.302 | 5.302 | 398,293 | -0.22(-3.96%) |
Dec 30, 2009 | 5.449 | 5.520 | 5.444 | 5.520 | 258,116 | +0.03(+0.60%) |
Dec 29, 2009 | 5.460 | 5.515 | 5.438 | 5.488 | 246,076 | +0.04(+0.70%) |
Dec 28, 2009 | 5.575 | 5.592 | 5.444 | 5.449 | 935,620 | -0.13(-2.25%) |
Dec 24, 2009 | 5.553 | 5.602 | 5.477 | 5.575 | 80,661 | +0.02(+0.39%) |
Dec 23, 2009 | 5.570 | 5.575 | 5.466 | 5.553 | 346,974 | -0.01(-0.20%) |
Dec 22, 2009 | 5.553 | 5.602 | 5.499 | 5.564 | 224,467 | -0.01(-0.20%) |
Dec 21, 2009 | 5.537 | 5.630 | 5.471 | 5.575 | 435,532 | +0.04(+0.79%) |
Dec 18, 2009 | 5.510 | 5.542 | 5.455 | 5.531 | 776,780 | +0.05(+1.00%) |
Dec 17, 2009 | 5.433 | 5.542 | 5.428 | 5.477 | 472,136 | +0.02(+0.30%) |
Dec 16, 2009 | 5.531 | 5.592 | 5.444 | 5.460 | 313,058 | +0.01(+0.20%) |
Dec 15, 2009 | 5.515 | 5.602 | 5.444 | 5.449 | 476,704 | -0.04(-0.80%) |
Dec 14, 2009 | 5.520 | 5.553 | 5.460 | 5.493 | 454,473 | +0.00(+0.00%) |
Dec 11, 2009 | 5.526 | 5.783 | 5.411 | 5.493 | 799,132 | +0.03(+0.60%) |
Dec 10, 2009 | 5.750 | 5.750 | 5.455 | 5.460 | 512,797 | -0.24(-4.22%) |
Dec 09, 2009 | 5.602 | 5.712 | 5.455 | 5.701 | 508,694 | +0.10(+1.76%) |
Dec 08, 2009 | 5.794 | 5.821 | 5.581 | 5.602 | 419,296 | -0.20(-3.39%) |
Dec 07, 2009 | 5.788 | 5.821 | 5.745 | 5.799 | 223,090 | -0.02(-0.28%) |
Dec 04, 2009 | 5.766 | 5.881 | 5.684 | 5.816 | 682,895 | -0.04(-0.75%) |
Dec 03, 2009 | 6.122 | 6.176 | 5.848 | 5.859 | 427,914 | -0.23(-3.77%) |
Dec 02, 2009 | 6.012 | 6.269 | 6.012 | 6.089 | 419,168 | +0.09(+1.55%) |
Dec 01, 2009 | 5.925 | 6.094 | 5.766 | 5.996 | 416,054 | +0.11(+1.95%) |
Nov 30, 2009 | 6.122 | 6.122 | 5.794 | 5.881 | 287,318 | -0.19(-3.06%) |
Nov 27, 2009 | 5.761 | 6.149 | 5.728 | 6.067 | 200,892 | +0.26(+4.52%) |
Nov 25, 2009 | 5.794 | 5.837 | 5.739 | 5.805 | 223,992 | -0.02(-0.38%) |
Nov 24, 2009 | 6.034 | 6.034 | 5.745 | 5.827 | 402,322 | -0.19(-3.18%) |
Nov 23, 2009 | 6.051 | 6.073 | 5.936 | 6.018 | 278,348 | +0.00(+0.00%) |
Nov 20, 2009 | 5.958 | 6.116 | 5.925 | 6.018 | 264,037 | +0.02(+0.36%) |
Nov 19, 2009 | 6.209 | 6.209 | 5.941 | 5.996 | 386,251 | -0.20(-3.26%) |
Nov 18, 2009 | 6.247 | 6.258 | 6.127 | 6.198 | 270,570 | -0.03(-0.53%) |
Nov 17, 2009 | 6.253 | 6.253 | 6.160 | 6.231 | 221,416 | +0.00(+0.00%) |
Nov 16, 2009 | 6.258 | 6.329 | 6.193 | 6.231 | 363,676 | +0.03(+0.44%) |
Nov 13, 2009 | 6.212 | 6.275 | 6.105 | 6.204 | 233,015 | -0.03(-0.44%) |
Nov 12, 2009 | 6.313 | 6.351 | 6.149 | 6.231 | 247,496 | -0.07(-1.13%) |
Nov 11, 2009 | 6.056 | 6.302 | 6.056 | 6.302 | 312,116 | +0.26(+4.34%) |
Nov 10, 2009 | 6.144 | 6.231 | 5.876 | 6.040 | 274,451 | -0.11(-1.86%) |
Nov 09, 2009 | 6.182 | 6.231 | 6.105 | 6.155 | 357,198 | +0.08(+1.26%) |
Nov 06, 2009 | 6.051 | 6.286 | 6.040 | 6.078 | 304,988 | +0.05(+0.91%) |
Nov 05, 2009 | 5.958 | 6.105 | 5.868 | 6.023 | 377,067 | +0.09(+1.57%) |
Nov 04, 2009 | 5.848 | 5.991 | 5.766 | 5.930 | 496,176 | +0.06(+1.02%) |
Nov 03, 2009 | 5.619 | 5.887 | 5.526 | 5.870 | 509,296 | +0.19(+3.27%) |
Nov 02, 2009 | 5.848 | 5.980 | 5.608 | 5.684 | 586,788 | -0.12(-2.07%) |
Oct 30, 2009 | 6.521 | 6.532 | 5.739 | 5.805 | 668,999 | -0.33(-5.43%) |
Oct 29, 2009 | 6.215 | 6.428 | 5.865 | 6.138 | 1,261,013 | -0.07(-1.06%) |
Oct 28, 2009 | 6.958 | 6.985 | 5.253 | 6.204 | 2,763,191 | -0.80(-11.40%) |
Oct 27, 2009 | 7.160 | 7.160 | 6.832 | 7.002 | 426,302 | -0.13(-1.76%) |
Oct 26, 2009 | 7.078 | 7.275 | 6.969 | 7.127 | 597,222 | +0.02(+0.31%) |
Oct 23, 2009 | 7.029 | 7.133 | 7.002 | 7.106 | 459,201 | -0.26(-3.49%) |
Oct 22, 2009 | 7.106 | 7.488 | 7.018 | 7.362 | 548,893 | +0.26(+3.62%) |
Oct 21, 2009 | 7.188 | 7.406 | 7.084 | 7.106 | 736,200 | -0.03(-0.46%) |
Oct 20, 2009 | 7.056 | 7.166 | 7.013 | 7.138 | 389,341 | +0.01(+0.15%) |
Oct 19, 2009 | 6.816 | 7.155 | 6.816 | 7.127 | 493,463 | +0.32(+4.65%) |
Oct 16, 2009 | 6.887 | 7.045 | 6.756 | 6.810 | 638,424 | -0.06(-0.88%) |
Oct 15, 2009 | 6.925 | 6.996 | 6.843 | 6.871 | 321,395 | -0.11(-1.64%) |
Oct 14, 2009 | 6.821 | 7.002 | 6.805 | 6.985 | 246,146 | +0.21(+3.06%) |
Oct 13, 2009 | 6.876 | 6.903 | 6.570 | 6.778 | 412,452 | -0.13(-1.90%) |
Oct 12, 2009 | 7.030 | 7.122 | 6.838 | 6.909 | 191,243 | -0.13(-1.86%) |
Oct 09, 2009 | 7.002 | 7.073 | 6.909 | 7.040 | 204,604 | +0.03(+0.47%) |
Oct 08, 2009 | 6.931 | 7.078 | 6.854 | 7.007 | 264,127 | +0.12(+1.75%) |
Oct 07, 2009 | 6.832 | 6.991 | 6.799 | 6.887 | 181,614 | +0.04(+0.56%) |
Oct 06, 2009 | 6.696 | 6.985 | 6.696 | 6.849 | 203,519 | +0.17(+2.54%) |
Oct 05, 2009 | 6.712 | 6.834 | 6.646 | 6.679 | 220,503 | -0.04(-0.57%) |
Oct 02, 2009 | 6.767 | 6.925 | 6.466 | 6.717 | 464,700 | -0.11(-1.60%) |