Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.586 | 5.573 | 5.573 | 5.573 | 156,416 | +0.03(+0.62%) |
Dec 30, 2009 | 5.612 | 5.612 | 5.521 | 5.538 | 186,139 | -0.08(-1.39%) |
Dec 29, 2009 | 5.534 | 5.616 | 5.534 | 5.616 | 154,013 | +0.04(+0.70%) |
Dec 28, 2009 | 5.508 | 5.590 | 5.508 | 5.577 | 143,326 | +0.06(+1.03%) |
Dec 24, 2009 | 5.481 | 5.521 | 5.481 | 5.521 | 70,022 | +0.04(+0.71%) |
Dec 23, 2009 | 5.481 | 5.494 | 5.468 | 5.481 | 147,993 | -0.00(-0.08%) |
Dec 22, 2009 | 5.490 | 5.494 | 5.473 | 5.486 | 174,193 | +0.02(+0.40%) |
Dec 21, 2009 | 5.464 | 5.481 | 5.460 | 5.464 | 225,549 | +0.00(+0.08%) |
Dec 18, 2009 | 5.464 | 5.479 | 5.451 | 5.460 | 315,393 | -0.03(-0.48%) |
Dec 17, 2009 | 5.477 | 5.516 | 5.477 | 5.486 | 168,616 | +0.00(+0.00%) |
Dec 16, 2009 | 5.481 | 5.512 | 5.455 | 5.486 | 234,153 | +0.03(+0.48%) |
Dec 15, 2009 | 5.573 | 5.599 | 5.455 | 5.460 | 265,907 | -0.12(-2.18%) |
Dec 14, 2009 | 5.586 | 5.586 | 5.573 | 5.582 | 172,882 | -0.00(-0.08%) |
Dec 11, 2009 | 5.625 | 5.625 | 5.547 | 5.586 | 140,572 | -0.04(-0.77%) |
Dec 10, 2009 | 5.538 | 5.634 | 5.538 | 5.629 | 118,010 | +0.06(+1.09%) |
Dec 09, 2009 | 5.512 | 5.568 | 5.503 | 5.568 | 104,612 | +0.06(+1.11%) |
Dec 08, 2009 | 5.494 | 5.508 | 5.451 | 5.508 | 262,847 | +0.03(+0.56%) |
Dec 07, 2009 | 5.529 | 5.529 | 5.455 | 5.477 | 251,221 | -0.05(-0.94%) |
Dec 04, 2009 | 5.586 | 5.586 | 5.508 | 5.529 | 105,846 | -0.02(-0.39%) |
Dec 03, 2009 | 5.582 | 5.616 | 5.542 | 5.551 | 163,513 | -0.03(-0.55%) |
Dec 02, 2009 | 5.538 | 5.582 | 5.534 | 5.582 | 156,804 | +0.05(+0.94%) |
Dec 01, 2009 | 5.656 | 5.656 | 5.512 | 5.529 | 159,091 | +0.01(+0.16%) |
Nov 30, 2009 | 5.481 | 5.521 | 5.481 | 5.521 | 133,895 | +0.04(+0.71%) |
Nov 27, 2009 | 5.442 | 5.494 | 5.442 | 5.481 | 76,195 | +0.00(+0.08%) |
Nov 25, 2009 | 5.486 | 5.486 | 5.442 | 5.477 | 102,120 | +0.02(+0.32%) |
Nov 24, 2009 | 5.447 | 5.499 | 5.416 | 5.460 | 214,891 | +0.02(+0.32%) |
Nov 23, 2009 | 5.403 | 5.455 | 5.399 | 5.442 | 131,097 | +0.03(+0.56%) |
Nov 20, 2009 | 5.407 | 5.436 | 5.359 | 5.412 | 175,976 | -0.03(-0.48%) |
Nov 19, 2009 | 5.390 | 5.442 | 5.390 | 5.438 | 91,571 | +0.02(+0.32%) |
Nov 18, 2009 | 5.420 | 5.447 | 5.368 | 5.420 | 179,253 | -0.02(-0.32%) |
Nov 17, 2009 | 5.429 | 5.538 | 5.425 | 5.438 | 196,066 | +0.03(+0.48%) |
Nov 16, 2009 | 5.403 | 5.429 | 5.381 | 5.412 | 126,329 | -0.01(-0.25%) |
Nov 13, 2009 | 5.381 | 5.455 | 5.381 | 5.425 | 157,495 | +0.05(+0.90%) |
Nov 12, 2009 | 5.464 | 5.499 | 5.333 | 5.377 | 159,849 | -0.10(-1.83%) |
Nov 11, 2009 | 5.464 | 5.651 | 5.464 | 5.477 | 169,600 | -0.04(-0.79%) |
Nov 10, 2009 | 5.590 | 5.590 | 5.486 | 5.521 | 132,034 | -0.04(-0.78%) |
Nov 09, 2009 | 5.568 | 5.589 | 5.542 | 5.564 | 164,530 | -0.03(-0.62%) |
Nov 06, 2009 | 5.568 | 5.629 | 5.568 | 5.599 | 87,703 | +0.00(+0.08%) |
Nov 05, 2009 | 5.573 | 5.615 | 5.560 | 5.595 | 122,011 | +0.02(+0.31%) |
Nov 04, 2009 | 5.534 | 5.582 | 5.529 | 5.577 | 86,791 | +0.03(+0.47%) |
Nov 03, 2009 | 5.508 | 5.555 | 5.486 | 5.551 | 90,275 | +0.03(+0.55%) |
Nov 02, 2009 | 5.542 | 5.542 | 5.451 | 5.521 | 160,254 | +0.08(+1.44%) |
Oct 30, 2009 | 5.516 | 5.542 | 5.429 | 5.442 | 150,908 | -0.10(-1.73%) |
Oct 29, 2009 | 5.542 | 5.564 | 5.512 | 5.538 | 130,199 | -0.02(-0.39%) |
Oct 28, 2009 | 5.616 | 5.616 | 5.551 | 5.560 | 126,283 | -0.05(-0.93%) |
Oct 27, 2009 | 5.599 | 5.629 | 5.573 | 5.612 | 197,187 | -0.00(-0.08%) |
Oct 26, 2009 | 5.616 | 5.638 | 5.603 | 5.616 | 143,549 | +0.00(+0.00%) |
Oct 23, 2009 | 5.586 | 5.629 | 5.582 | 5.616 | 150,726 | +0.00(+0.01%) |
Oct 22, 2009 | 5.625 | 5.637 | 5.582 | 5.616 | 251,122 | -0.00(-0.08%) |
Oct 21, 2009 | 5.634 | 5.677 | 5.621 | 5.621 | 199,096 | -0.04(-0.69%) |
Oct 20, 2009 | 5.629 | 5.660 | 5.621 | 5.660 | 250,412 | +0.08(+1.48%) |
Oct 19, 2009 | 5.529 | 5.586 | 5.529 | 5.577 | 238,016 | +0.05(+0.87%) |
Oct 16, 2009 | 5.407 | 5.535 | 5.399 | 5.529 | 160,892 | +0.11(+2.01%) |
Oct 15, 2009 | 5.338 | 5.442 | 5.207 | 5.420 | 624,474 | -0.05(-0.88%) |
Oct 14, 2009 | 5.660 | 5.664 | 5.442 | 5.468 | 522,709 | -0.19(-3.38%) |
Oct 13, 2009 | 5.560 | 5.699 | 5.560 | 5.660 | 423,549 | +0.10(+1.88%) |
Oct 12, 2009 | 5.777 | 5.834 | 5.508 | 5.555 | 764,458 | -0.30(-5.06%) |
Oct 09, 2009 | 6.104 | 6.126 | 5.838 | 5.851 | 240,393 | -0.24(-3.88%) |
Oct 08, 2009 | 6.091 | 6.204 | 6.069 | 6.087 | 192,683 | +0.02(+0.30%) |
Oct 07, 2009 | 6.095 | 6.113 | 6.065 | 6.069 | 147,224 | -0.03(-0.50%) |
Oct 06, 2009 | 6.039 | 6.139 | 6.039 | 6.100 | 167,066 | +0.03(+0.43%) |
Oct 05, 2009 | 5.995 | 6.080 | 5.978 | 6.074 | 123,159 | +0.05(+0.87%) |
Oct 02, 2009 | 6.004 | 6.021 | 5.965 | 6.021 | 60,078 | +0.03(+0.58%) |