Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.674 | 5.621 | 5.621 | 5.621 | 182,069 | -0.04(-0.69%) |
Dec 30, 2009 | 5.689 | 5.722 | 5.552 | 5.660 | 430,183 | -0.04(-0.66%) |
Dec 29, 2009 | 5.657 | 5.779 | 5.657 | 5.698 | 244,325 | +0.03(+0.50%) |
Dec 28, 2009 | 5.562 | 5.678 | 5.537 | 5.669 | 201,280 | +0.11(+2.00%) |
Dec 24, 2009 | 5.568 | 5.585 | 5.470 | 5.558 | 40,773 | +0.00(+0.03%) |
Dec 23, 2009 | 5.516 | 5.576 | 5.430 | 5.556 | 149,084 | +0.06(+1.15%) |
Dec 22, 2009 | 5.485 | 5.519 | 5.404 | 5.493 | 192,037 | +0.06(+1.02%) |
Dec 21, 2009 | 5.373 | 5.502 | 5.279 | 5.437 | 206,709 | +0.08(+1.49%) |
Dec 18, 2009 | 5.410 | 5.413 | 5.287 | 5.357 | 530,122 | +0.01(+0.23%) |
Dec 17, 2009 | 5.353 | 5.370 | 5.299 | 5.345 | 107,055 | -0.06(-1.17%) |
Dec 16, 2009 | 5.488 | 5.488 | 5.380 | 5.409 | 145,835 | -0.05(-0.86%) |
Dec 15, 2009 | 5.457 | 5.508 | 5.395 | 5.455 | 200,934 | -0.00(-0.03%) |
Dec 14, 2009 | 5.408 | 5.457 | 5.347 | 5.457 | 138,579 | +0.11(+2.05%) |
Dec 11, 2009 | 5.344 | 5.376 | 5.305 | 5.347 | 145,051 | +0.04(+0.74%) |
Dec 10, 2009 | 5.379 | 5.388 | 5.293 | 5.308 | 195,186 | -0.06(-1.12%) |
Dec 09, 2009 | 5.361 | 5.368 | 5.312 | 5.368 | 193,073 | +0.03(+0.48%) |
Dec 08, 2009 | 5.329 | 5.406 | 5.305 | 5.342 | 287,796 | -0.01(-0.22%) |
Dec 07, 2009 | 5.373 | 5.379 | 5.312 | 5.354 | 230,763 | -0.03(-0.59%) |
Dec 04, 2009 | 5.282 | 5.415 | 5.282 | 5.386 | 419,578 | +0.12(+2.26%) |
Dec 03, 2009 | 5.297 | 5.314 | 5.222 | 5.267 | 248,286 | -0.02(-0.40%) |
Dec 02, 2009 | 5.236 | 5.335 | 5.236 | 5.288 | 145,695 | +0.07(+1.33%) |
Dec 01, 2009 | 5.240 | 5.297 | 5.201 | 5.219 | 342,843 | +0.01(+0.23%) |
Nov 30, 2009 | 5.115 | 5.224 | 5.063 | 5.207 | 505,902 | +0.10(+1.91%) |
Nov 27, 2009 | 4.981 | 5.189 | 4.981 | 5.109 | 160,852 | -0.05(-0.90%) |
Nov 25, 2009 | 5.133 | 5.245 | 5.133 | 5.156 | 198,057 | -0.02(-0.44%) |
Nov 24, 2009 | 5.195 | 5.218 | 5.020 | 5.178 | 315,931 | -0.04(-0.75%) |
Nov 23, 2009 | 5.168 | 5.302 | 5.160 | 5.218 | 408,899 | +0.08(+1.55%) |
Nov 20, 2009 | 4.906 | 5.142 | 4.906 | 5.138 | 624,865 | +0.21(+4.21%) |
Nov 19, 2009 | 4.891 | 4.950 | 4.855 | 4.930 | 523,059 | +0.01(+0.18%) |
Nov 18, 2009 | 4.938 | 4.952 | 4.792 | 4.921 | 490,911 | -0.02(-0.34%) |
Nov 17, 2009 | 4.762 | 4.939 | 4.709 | 4.938 | 524,567 | +0.17(+3.47%) |
Nov 16, 2009 | 4.780 | 4.831 | 4.700 | 4.772 | 496,047 | +0.02(+0.44%) |
Nov 13, 2009 | 4.578 | 4.753 | 4.554 | 4.751 | 972,951 | +0.12(+2.63%) |
Nov 12, 2009 | 4.515 | 4.772 | 4.515 | 4.629 | 1,791,502 | -0.12(-2.57%) |
Nov 11, 2009 | 4.753 | 4.817 | 4.707 | 4.751 | 142,639 | +0.06(+1.22%) |
Nov 10, 2009 | 4.731 | 4.823 | 4.601 | 4.694 | 128,445 | -0.08(-1.67%) |
Nov 09, 2009 | 4.682 | 4.792 | 4.682 | 4.774 | 164,434 | +0.15(+3.29%) |
Nov 06, 2009 | 4.614 | 4.727 | 4.536 | 4.622 | 151,078 | -0.05(-1.00%) |
Nov 05, 2009 | 4.724 | 4.727 | 4.620 | 4.668 | 217,819 | +0.01(+0.13%) |
Nov 04, 2009 | 4.789 | 4.813 | 4.628 | 4.662 | 378,904 | -0.11(-2.36%) |
Nov 03, 2009 | 4.694 | 4.798 | 4.650 | 4.775 | 396,002 | +0.05(+0.99%) |
Nov 02, 2009 | 4.743 | 4.753 | 4.524 | 4.728 | 347,700 | +0.01(+0.13%) |
Oct 30, 2009 | 4.912 | 4.912 | 4.673 | 4.722 | 472,285 | -0.25(-5.08%) |
Oct 29, 2009 | 5.040 | 5.041 | 4.816 | 4.975 | 403,138 | -0.23(-4.45%) |
Oct 28, 2009 | 5.309 | 5.373 | 5.184 | 5.207 | 316,994 | -0.10(-1.90%) |
Oct 27, 2009 | 5.455 | 5.455 | 5.308 | 5.308 | 203,373 | -0.12(-2.30%) |
Oct 26, 2009 | 5.552 | 5.574 | 5.401 | 5.433 | 200,662 | -0.12(-2.22%) |
Oct 23, 2009 | 5.586 | 5.809 | 5.535 | 5.556 | 155,457 | -0.21(-3.70%) |
Oct 22, 2009 | 5.612 | 5.795 | 5.534 | 5.770 | 164,813 | +0.17(+2.95%) |
Oct 21, 2009 | 5.615 | 5.839 | 5.585 | 5.604 | 182,628 | -0.01(-0.21%) |
Oct 20, 2009 | 5.556 | 5.678 | 5.493 | 5.616 | 167,285 | -0.05(-0.96%) |
Oct 19, 2009 | 5.628 | 5.683 | 5.525 | 5.671 | 131,209 | +0.08(+1.45%) |
Oct 16, 2009 | 5.612 | 5.665 | 5.463 | 5.589 | 286,062 | -0.10(-1.77%) |
Oct 15, 2009 | 5.661 | 5.690 | 5.595 | 5.690 | 149,397 | +0.00(+0.00%) |
Oct 14, 2009 | 5.643 | 5.722 | 5.595 | 5.690 | 284,281 | +0.08(+1.39%) |
Oct 13, 2009 | 5.615 | 5.689 | 5.568 | 5.612 | 197,007 | -0.02(-0.29%) |
Oct 12, 2009 | 5.624 | 5.658 | 5.573 | 5.628 | 303,080 | +0.03(+0.46%) |
Oct 09, 2009 | 5.552 | 5.607 | 5.526 | 5.603 | 85,725 | +0.06(+1.03%) |
Oct 08, 2009 | 5.642 | 5.738 | 5.522 | 5.546 | 235,627 | -0.06(-1.02%) |
Oct 07, 2009 | 5.601 | 5.716 | 5.583 | 5.603 | 92,643 | -0.08(-1.38%) |
Oct 06, 2009 | 5.666 | 5.705 | 5.619 | 5.681 | 103,985 | +0.03(+0.56%) |
Oct 05, 2009 | 5.568 | 5.681 | 5.523 | 5.649 | 245,183 | +0.13(+2.29%) |
Oct 02, 2009 | 5.592 | 5.686 | 5.506 | 5.523 | 359,016 | -0.08(-1.42%) |