Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.540 | 5.380 | 5.380 | 5.380 | 78,100 | -0.18(-3.24%) |
Dec 30, 2009 | 5.670 | 5.710 | 5.371 | 5.560 | 180,044 | -0.15(-2.63%) |
Dec 29, 2009 | 5.650 | 5.800 | 5.640 | 5.710 | 101,198 | +0.05(+0.88%) |
Dec 28, 2009 | 5.850 | 5.920 | 5.620 | 5.660 | 142,651 | -0.19(-3.25%) |
Dec 24, 2009 | 5.710 | 5.860 | 5.640 | 5.850 | 68,077 | +0.16(+2.81%) |
Dec 23, 2009 | 5.900 | 5.920 | 5.620 | 5.690 | 211,259 | -0.16(-2.74%) |
Dec 22, 2009 | 5.810 | 5.930 | 5.600 | 5.850 | 151,396 | +0.10(+1.74%) |
Dec 21, 2009 | 5.760 | 6.000 | 5.710 | 5.750 | 172,749 | +0.05(+0.88%) |
Dec 18, 2009 | 5.690 | 5.870 | 5.620 | 5.700 | 564,286 | +0.09(+1.60%) |
Dec 17, 2009 | 5.700 | 5.870 | 5.540 | 5.610 | 105,693 | -0.13(-2.26%) |
Dec 16, 2009 | 5.620 | 5.740 | 5.510 | 5.740 | 89,558 | +0.17(+3.05%) |
Dec 15, 2009 | 5.670 | 5.700 | 5.540 | 5.570 | 131,256 | -0.14(-2.45%) |
Dec 14, 2009 | 5.500 | 5.730 | 5.490 | 5.710 | 89,440 | +0.23(+4.20%) |
Dec 11, 2009 | 5.550 | 5.870 | 5.360 | 5.480 | 152,924 | +0.10(+1.86%) |
Dec 10, 2009 | 5.580 | 5.750 | 5.290 | 5.380 | 145,557 | -0.18(-3.24%) |
Dec 09, 2009 | 5.670 | 5.670 | 5.500 | 5.560 | 63,850 | -0.12(-2.11%) |
Dec 08, 2009 | 5.810 | 5.850 | 5.630 | 5.680 | 121,077 | -0.20(-3.40%) |
Dec 07, 2009 | 5.930 | 5.930 | 5.690 | 5.880 | 81,150 | -0.03(-0.51%) |
Dec 04, 2009 | 6.100 | 6.190 | 5.770 | 5.910 | 188,569 | -0.16(-2.64%) |
Dec 03, 2009 | 5.880 | 6.100 | 5.820 | 6.070 | 223,637 | +0.19(+3.23%) |
Dec 02, 2009 | 5.730 | 5.880 | 5.610 | 5.880 | 148,192 | +0.18(+3.16%) |
Dec 01, 2009 | 5.260 | 5.750 | 5.250 | 5.700 | 192,788 | +0.52(+10.04%) |
Nov 30, 2009 | 5.160 | 5.230 | 5.020 | 5.180 | 262,954 | -0.01(-0.19%) |
Nov 27, 2009 | 5.170 | 5.300 | 5.070 | 5.190 | 104,420 | -0.19(-3.53%) |
Nov 25, 2009 | 5.470 | 5.570 | 5.260 | 5.380 | 150,933 | -0.04(-0.74%) |
Nov 24, 2009 | 6.060 | 6.060 | 5.280 | 5.420 | 415,748 | -0.62(-10.26%) |
Nov 23, 2009 | 6.070 | 6.170 | 5.930 | 6.040 | 194,453 | +0.14(+2.37%) |
Nov 20, 2009 | 5.830 | 5.950 | 5.750 | 5.900 | 168,267 | +0.03(+0.51%) |
Nov 19, 2009 | 6.140 | 6.140 | 5.770 | 5.870 | 160,878 | -0.32(-5.17%) |
Nov 18, 2009 | 6.240 | 6.290 | 6.110 | 6.190 | 131,056 | -0.05(-0.80%) |
Nov 17, 2009 | 5.980 | 6.495 | 5.900 | 6.240 | 383,281 | +0.24(+4.00%) |
Nov 16, 2009 | 5.810 | 6.000 | 5.720 | 6.000 | 221,873 | +0.26(+4.53%) |
Nov 13, 2009 | 5.670 | 5.840 | 5.530 | 5.740 | 168,942 | +0.15(+2.68%) |
Nov 12, 2009 | 5.780 | 5.870 | 5.550 | 5.590 | 184,608 | -0.19(-3.29%) |
Nov 11, 2009 | 5.770 | 5.810 | 5.590 | 5.780 | 155,016 | +0.10(+1.76%) |
Nov 10, 2009 | 5.570 | 5.780 | 5.570 | 5.680 | 135,456 | +0.08(+1.43%) |
Nov 09, 2009 | 5.710 | 5.750 | 5.560 | 5.600 | 148,780 | -0.06(-1.06%) |
Nov 06, 2009 | 5.910 | 5.930 | 5.570 | 5.660 | 204,460 | -0.33(-5.51%) |
Nov 05, 2009 | 5.550 | 6.050 | 5.540 | 5.990 | 372,498 | +0.67(+12.59%) |
Nov 04, 2009 | 5.190 | 5.400 | 5.150 | 5.320 | 237,233 | +0.18(+3.50%) |
Nov 03, 2009 | 5.470 | 5.510 | 5.070 | 5.140 | 288,441 | -0.37(-6.72%) |
Nov 02, 2009 | 5.750 | 5.750 | 5.398 | 5.510 | 110,616 | +0.00(+0.00%) |
Oct 30, 2009 | 5.750 | 5.800 | 5.290 | 5.510 | 229,422 | -0.29(-5.00%) |
Oct 29, 2009 | 5.810 | 5.930 | 5.680 | 5.800 | 141,201 | +0.04(+0.69%) |
Oct 28, 2009 | 6.100 | 6.250 | 5.720 | 5.760 | 205,799 | -0.41(-6.65%) |
Oct 27, 2009 | 6.520 | 6.550 | 6.100 | 6.170 | 194,535 | -0.30(-4.64%) |
Oct 26, 2009 | 6.750 | 6.910 | 6.400 | 6.470 | 203,023 | -0.29(-4.29%) |
Oct 23, 2009 | 6.860 | 6.860 | 6.720 | 6.760 | 202,810 | -0.28(-3.98%) |
Oct 22, 2009 | 6.860 | 7.080 | 6.810 | 7.040 | 143,999 | +0.19(+2.77%) |
Oct 21, 2009 | 6.860 | 7.110 | 6.820 | 6.850 | 225,115 | -0.05(-0.72%) |
Oct 20, 2009 | 6.900 | 6.960 | 6.840 | 6.900 | 214,347 | -0.20(-2.82%) |
Oct 19, 2009 | 6.820 | 7.235 | 6.800 | 7.100 | 185,882 | +0.29(+4.26%) |
Oct 16, 2009 | 7.250 | 7.300 | 6.800 | 6.810 | 279,545 | -0.52(-7.09%) |
Oct 15, 2009 | 7.590 | 7.790 | 7.310 | 7.330 | 202,143 | -0.33(-4.31%) |
Oct 14, 2009 | 7.400 | 7.750 | 7.300 | 7.660 | 95,559 | +0.31(+4.22%) |
Oct 13, 2009 | 7.230 | 7.390 | 7.080 | 7.350 | 89,438 | +0.09(+1.24%) |
Oct 12, 2009 | 7.300 | 7.340 | 7.060 | 7.260 | 79,602 | -0.08(-1.09%) |
Oct 09, 2009 | 7.460 | 7.520 | 7.195 | 7.340 | 95,858 | -0.10(-1.34%) |
Oct 08, 2009 | 7.220 | 7.810 | 7.220 | 7.440 | 180,631 | +0.30(+4.20%) |
Oct 07, 2009 | 6.920 | 7.320 | 6.850 | 7.140 | 180,624 | +0.22(+3.18%) |
Oct 06, 2009 | 6.800 | 7.100 | 6.760 | 6.920 | 123,690 | +0.15(+2.22%) |
Oct 05, 2009 | 6.910 | 6.950 | 6.360 | 6.770 | 306,717 | -0.11(-1.60%) |
Oct 02, 2009 | 6.700 | 7.080 | 6.660 | 6.880 | 82,533 | +0.03(+0.44%) |