Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.992 | 5.926 | 5.926 | 5.926 | 15,684 | -0.04(-0.61%) |
Dec 30, 2009 | 5.951 | 6.133 | 5.951 | 5.962 | 6,217 | +0.00(+0.05%) |
Dec 29, 2009 | 5.769 | 5.959 | 5.736 | 5.959 | 24,220 | +0.22(+3.90%) |
Dec 28, 2009 | 5.744 | 5.760 | 5.702 | 5.736 | 15,980 | +0.05(+0.87%) |
Dec 24, 2009 | 5.479 | 5.719 | 5.479 | 5.686 | 3,315 | +0.01(+0.15%) |
Dec 23, 2009 | 5.586 | 5.686 | 5.586 | 5.678 | 33,010 | +0.08(+1.48%) |
Dec 22, 2009 | 5.586 | 5.628 | 5.557 | 5.595 | 22,921 | +0.00(+0.00%) |
Dec 21, 2009 | 5.189 | 5.595 | 5.189 | 5.595 | 19,914 | +0.09(+1.66%) |
Dec 18, 2009 | 5.487 | 5.611 | 5.487 | 5.503 | 19,343 | +0.03(+0.61%) |
Dec 17, 2009 | 5.462 | 5.503 | 5.238 | 5.470 | 17,844 | +0.00(+0.00%) |
Dec 16, 2009 | 5.416 | 5.711 | 5.387 | 5.470 | 12,059 | +0.03(+0.61%) |
Dec 15, 2009 | 5.387 | 5.445 | 5.358 | 5.437 | 190,015 | +0.01(+0.15%) |
Dec 14, 2009 | 5.338 | 5.545 | 5.189 | 5.429 | 66,507 | +0.15(+2.83%) |
Dec 11, 2009 | 5.230 | 5.363 | 5.135 | 5.280 | 30,258 | +0.09(+1.76%) |
Dec 10, 2009 | 5.321 | 5.429 | 5.189 | 5.189 | 15,177 | -0.22(-3.99%) |
Dec 09, 2009 | 5.147 | 5.404 | 5.147 | 5.404 | 16,021 | +0.06(+1.09%) |
Dec 08, 2009 | 5.346 | 5.346 | 5.234 | 5.346 | 67,495 | +0.04(+0.78%) |
Dec 07, 2009 | 5.528 | 5.586 | 5.305 | 5.305 | 33,496 | -0.28(-5.04%) |
Dec 04, 2009 | 5.578 | 5.586 | 5.280 | 5.586 | 19,308 | +0.16(+2.90%) |
Dec 03, 2009 | 5.338 | 5.437 | 5.139 | 5.429 | 80,732 | +0.17(+3.31%) |
Dec 02, 2009 | 5.230 | 5.305 | 5.097 | 5.255 | 13,074 | +0.07(+1.44%) |
Dec 01, 2009 | 5.247 | 5.288 | 5.058 | 5.180 | 13,528 | -0.05(-0.95%) |
Nov 30, 2009 | 5.338 | 5.338 | 5.139 | 5.230 | 68,678 | -0.08(-1.56%) |
Nov 27, 2009 | 5.305 | 5.313 | 5.147 | 5.313 | 24,242 | -0.07(-1.38%) |
Nov 25, 2009 | 5.553 | 5.553 | 5.363 | 5.387 | 82,233 | -0.15(-2.69%) |
Nov 24, 2009 | 5.387 | 5.586 | 5.387 | 5.537 | 13,311 | -0.04(-0.74%) |
Nov 23, 2009 | 5.620 | 5.636 | 5.570 | 5.578 | 20,601 | -0.02(-0.30%) |
Nov 20, 2009 | 5.470 | 5.644 | 5.470 | 5.595 | 15,852 | +0.12(+2.20%) |
Nov 19, 2009 | 5.524 | 5.752 | 5.365 | 5.474 | 20,940 | -0.13(-2.30%) |
Nov 18, 2009 | 5.578 | 5.628 | 5.545 | 5.603 | 2,533 | -0.02(-0.30%) |
Nov 17, 2009 | 5.462 | 5.669 | 5.462 | 5.620 | 11,756 | +0.01(+0.15%) |
Nov 16, 2009 | 5.611 | 5.719 | 5.611 | 5.611 | 11,792 | +0.02(+0.30%) |
Nov 13, 2009 | 5.644 | 5.802 | 5.445 | 5.595 | 21,162 | -0.05(-0.88%) |
Nov 12, 2009 | 5.678 | 5.694 | 5.636 | 5.644 | 3,944 | -0.04(-0.73%) |
Nov 11, 2009 | 5.620 | 5.702 | 5.578 | 5.686 | 8,276 | +0.05(+0.88%) |
Nov 10, 2009 | 5.537 | 5.636 | 5.454 | 5.636 | 17,231 | +0.04(+0.74%) |
Nov 09, 2009 | 5.213 | 5.694 | 5.172 | 5.595 | 36,981 | -0.03(-0.59%) |
Nov 06, 2009 | 5.620 | 5.661 | 5.280 | 5.628 | 27,679 | +0.03(+0.59%) |
Nov 05, 2009 | 5.702 | 5.702 | 5.595 | 5.595 | 38,114 | +0.21(+3.85%) |
Nov 04, 2009 | 5.255 | 5.470 | 5.238 | 5.387 | 43,226 | +0.21(+4.00%) |
Nov 03, 2009 | 5.118 | 5.180 | 5.114 | 5.180 | 38,017 | +0.00(+0.00%) |
Nov 02, 2009 | 4.981 | 5.180 | 4.898 | 5.180 | 156,707 | +0.15(+2.97%) |
Oct 30, 2009 | 5.031 | 5.180 | 5.006 | 5.031 | 67,785 | +0.04(+0.83%) |
Oct 29, 2009 | 5.031 | 5.164 | 4.990 | 4.990 | 11,257 | -0.15(-2.90%) |
Oct 28, 2009 | 5.081 | 5.155 | 5.081 | 5.139 | 31,138 | +0.07(+1.47%) |
Oct 27, 2009 | 5.139 | 5.164 | 4.990 | 5.064 | 24,385 | -0.11(-2.08%) |
Oct 26, 2009 | 5.222 | 5.305 | 5.164 | 5.172 | 13,445 | -0.08(-1.58%) |
Oct 23, 2009 | 5.247 | 5.429 | 5.151 | 5.255 | 20,300 | +0.00(+0.00%) |
Oct 22, 2009 | 5.205 | 5.371 | 5.139 | 5.255 | 16,398 | -0.03(-0.63%) |
Oct 21, 2009 | 5.396 | 5.396 | 5.081 | 5.288 | 32,089 | -0.10(-1.85%) |
Oct 20, 2009 | 5.387 | 5.537 | 5.338 | 5.387 | 16,191 | -0.04(-0.76%) |
Oct 19, 2009 | 5.553 | 5.719 | 5.338 | 5.429 | 29,976 | -0.02(-0.30%) |
Oct 16, 2009 | 5.528 | 5.719 | 5.445 | 5.445 | 36,702 | -0.15(-2.64%) |
Oct 15, 2009 | 5.271 | 5.686 | 5.271 | 5.593 | 62,849 | +0.21(+3.82%) |
Oct 14, 2009 | 4.973 | 5.553 | 4.932 | 5.387 | 83,316 | +0.43(+8.70%) |
Oct 13, 2009 | 4.749 | 4.956 | 4.718 | 4.956 | 37,783 | +0.19(+4.00%) |
Oct 12, 2009 | 4.749 | 4.766 | 4.684 | 4.766 | 18,822 | +0.01(+0.17%) |
Oct 09, 2009 | 4.758 | 4.766 | 4.733 | 4.758 | 8,460 | +0.05(+1.05%) |
Oct 08, 2009 | 4.741 | 4.766 | 4.700 | 4.708 | 7,492 | -0.01(-0.17%) |
Oct 07, 2009 | 4.675 | 4.758 | 4.517 | 4.716 | 5,378 | -0.05(-1.04%) |
Oct 06, 2009 | 4.757 | 4.766 | 4.625 | 4.766 | 32,126 | +0.03(+0.70%) |
Oct 05, 2009 | 4.683 | 4.733 | 4.542 | 4.733 | 21,011 | +0.16(+3.44%) |
Oct 02, 2009 | 4.625 | 4.766 | 4.434 | 4.575 | 26,743 | +0.02(+0.36%) |