Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.710 | 5.687 | 5.687 | 5.687 | 54,958,704 | +0.01(+0.10%) |
Dec 30, 2009 | 5.715 | 5.732 | 5.624 | 5.681 | 82,030,240 | -0.07(-1.19%) |
Dec 29, 2009 | 5.840 | 5.852 | 5.738 | 5.749 | 71,740,176 | -0.05(-0.88%) |
Dec 28, 2009 | 5.789 | 5.897 | 5.772 | 5.801 | 94,886,568 | +0.04(+0.69%) |
Dec 24, 2009 | 5.783 | 5.801 | 5.721 | 5.761 | 43,778,244 | +0.03(+0.50%) |
Dec 23, 2009 | 5.692 | 5.749 | 5.647 | 5.732 | 113,916,416 | +0.10(+1.82%) |
Dec 22, 2009 | 5.567 | 5.630 | 5.522 | 5.630 | 89,343,080 | +0.08(+1.46%) |
Dec 21, 2009 | 5.556 | 5.573 | 5.476 | 5.549 | 93,781,720 | +0.04(+0.80%) |
Dec 18, 2009 | 5.437 | 5.533 | 5.385 | 5.505 | 154,803,472 | +0.16(+3.09%) |
Dec 17, 2009 | 5.397 | 5.437 | 5.306 | 5.340 | 97,877,664 | -0.11(-1.98%) |
Dec 16, 2009 | 5.368 | 5.482 | 5.351 | 5.448 | 125,781,160 | +0.11(+2.02%) |
Dec 15, 2009 | 5.141 | 5.380 | 5.135 | 5.340 | 192,354,368 | +0.18(+3.41%) |
Dec 14, 2009 | 5.147 | 5.175 | 5.118 | 5.164 | 66,717,008 | +0.05(+0.89%) |
Dec 11, 2009 | 5.169 | 5.175 | 5.107 | 5.118 | 111,618,344 | -0.03(-0.55%) |
Dec 10, 2009 | 5.084 | 5.169 | 5.061 | 5.147 | 111,645,840 | +0.11(+2.14%) |
Dec 09, 2009 | 5.044 | 5.124 | 5.004 | 5.038 | 92,939,296 | +0.02(+0.45%) |
Dec 08, 2009 | 5.044 | 5.056 | 4.982 | 5.016 | 101,026,624 | -0.05(-1.01%) |
Dec 07, 2009 | 5.061 | 5.118 | 5.004 | 5.067 | 72,910,504 | -0.02(-0.34%) |
Dec 04, 2009 | 5.175 | 5.198 | 4.993 | 5.084 | 139,758,400 | +0.00(+0.00%) |
Dec 03, 2009 | 5.147 | 5.181 | 5.056 | 5.084 | 101,843,768 | -0.04(-0.78%) |
Dec 02, 2009 | 5.084 | 5.158 | 5.067 | 5.124 | 111,862,536 | +0.07(+1.46%) |
Dec 01, 2009 | 5.124 | 5.158 | 5.010 | 5.050 | 182,844,448 | -0.01(-0.11%) |
Nov 30, 2009 | 4.993 | 5.075 | 4.930 | 5.056 | 103,525,448 | +0.09(+1.83%) |
Nov 27, 2009 | 4.834 | 5.010 | 4.777 | 4.965 | 74,181,456 | -0.05(-0.91%) |
Nov 25, 2009 | 5.044 | 5.061 | 4.982 | 5.010 | 47,342,448 | +0.00(+0.00%) |
Nov 24, 2009 | 5.004 | 5.021 | 4.919 | 5.010 | 82,772,752 | +0.05(+0.92%) |
Nov 23, 2009 | 5.027 | 5.067 | 4.930 | 4.965 | 107,848,272 | +0.05(+1.04%) |
Nov 20, 2009 | 4.908 | 4.993 | 4.879 | 4.913 | 104,303,088 | -0.05(-1.03%) |
Nov 19, 2009 | 5.016 | 5.016 | 4.862 | 4.965 | 159,331,168 | -0.12(-2.35%) |
Nov 18, 2009 | 5.118 | 5.198 | 5.004 | 5.084 | 211,718,496 | -0.02(-0.45%) |
Nov 17, 2009 | 4.993 | 5.118 | 4.976 | 5.107 | 222,639,648 | +0.15(+3.10%) |
Nov 16, 2009 | 4.839 | 4.999 | 4.834 | 4.953 | 214,039,200 | +0.17(+3.57%) |
Nov 13, 2009 | 4.731 | 4.805 | 4.703 | 4.783 | 151,583,872 | +0.12(+2.56%) |
Nov 12, 2009 | 4.692 | 4.800 | 4.646 | 4.663 | 152,031,264 | -0.07(-1.56%) |
Nov 11, 2009 | 4.737 | 4.777 | 4.697 | 4.737 | 157,016,480 | +0.05(+1.09%) |
Nov 10, 2009 | 4.635 | 4.748 | 4.572 | 4.686 | 240,203,312 | +0.03(+0.73%) |
Nov 09, 2009 | 4.424 | 4.652 | 4.407 | 4.652 | 357,259,168 | +0.24(+5.55%) |
Nov 06, 2009 | 4.208 | 4.407 | 4.174 | 4.407 | 281,312,608 | +0.20(+4.87%) |
Nov 05, 2009 | 4.185 | 4.265 | 4.163 | 4.203 | 219,823,888 | +0.07(+1.65%) |
Nov 04, 2009 | 4.180 | 4.225 | 4.117 | 4.134 | 422,084,192 | -0.10(-2.29%) |
Nov 03, 2009 | 4.311 | 4.362 | 4.157 | 4.231 | 340,267,776 | -0.08(-1.85%) |
Nov 02, 2009 | 4.396 | 4.458 | 4.180 | 4.311 | 366,447,424 | +0.33(+8.29%) |
Oct 30, 2009 | 4.140 | 4.151 | 3.873 | 3.981 | 168,351,440 | -0.17(-4.11%) |
Oct 29, 2009 | 4.060 | 4.180 | 4.015 | 4.151 | 122,105,272 | +0.19(+4.89%) |
Oct 28, 2009 | 4.134 | 4.174 | 3.918 | 3.958 | 166,360,928 | -0.21(-5.05%) |
Oct 27, 2009 | 4.254 | 4.282 | 4.077 | 4.168 | 128,306,000 | -0.08(-1.87%) |
Oct 26, 2009 | 4.379 | 4.458 | 4.208 | 4.248 | 106,492,896 | -0.09(-2.10%) |
Oct 23, 2009 | 4.384 | 4.402 | 4.293 | 4.339 | 83,888,800 | -0.07(-1.68%) |
Oct 22, 2009 | 4.396 | 4.475 | 4.333 | 4.413 | 93,925,640 | -0.01(-0.26%) |
Oct 21, 2009 | 4.373 | 4.538 | 4.350 | 4.424 | 122,646,792 | +0.04(+0.91%) |
Oct 20, 2009 | 4.373 | 4.384 | 4.367 | 4.384 | 88,068,456 | +0.08(+1.85%) |
Oct 19, 2009 | 4.288 | 4.367 | 4.220 | 4.305 | 110,434,056 | +0.09(+2.02%) |
Oct 16, 2009 | 4.299 | 4.316 | 4.208 | 4.220 | 83,300,944 | -0.14(-3.13%) |
Oct 15, 2009 | 4.328 | 4.402 | 4.328 | 4.356 | 70,928,696 | +0.00(+0.00%) |
Oct 14, 2009 | 4.436 | 4.441 | 4.328 | 4.356 | 103,432,400 | +0.02(+0.53%) |
Oct 13, 2009 | 4.311 | 4.481 | 4.271 | 4.333 | 176,352,864 | +0.00(+0.00%) |
Oct 12, 2009 | 4.129 | 4.453 | 4.072 | 4.333 | 267,731,840 | +0.28(+7.02%) |
Oct 09, 2009 | 4.066 | 4.072 | 4.009 | 4.049 | 57,348,804 | -0.03(-0.84%) |
Oct 08, 2009 | 4.089 | 4.134 | 4.043 | 4.083 | 137,748,688 | +0.03(+0.70%) |
Oct 07, 2009 | 4.043 | 4.060 | 3.981 | 4.055 | 59,495,756 | -0.01(-0.14%) |
Oct 06, 2009 | 4.083 | 4.106 | 4.003 | 4.060 | 85,256,672 | +0.05(+1.28%) |
Oct 05, 2009 | 3.947 | 4.026 | 3.890 | 4.009 | 75,074,280 | +0.12(+3.07%) |
Oct 02, 2009 | 3.873 | 3.975 | 3.759 | 3.890 | 98,166,776 | -0.07(-1.87%) |