Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.244 | 5.172 | 5.172 | 5.172 | 646,271 | -0.07(-1.38%) |
Dec 30, 2009 | 5.227 | 5.244 | 5.214 | 5.244 | 708,073 | +0.00(+0.00%) |
Dec 29, 2009 | 5.194 | 5.247 | 5.185 | 5.244 | 739,950 | +0.03(+0.57%) |
Dec 28, 2009 | 5.247 | 5.260 | 5.204 | 5.214 | 720,037 | +0.00(+0.06%) |
Dec 24, 2009 | 5.231 | 5.260 | 5.204 | 5.211 | 303,656 | -0.03(-0.56%) |
Dec 23, 2009 | 5.168 | 5.247 | 5.165 | 5.240 | 905,613 | +0.09(+1.78%) |
Dec 22, 2009 | 5.217 | 5.227 | 5.142 | 5.149 | 687,138 | -0.10(-1.87%) |
Dec 21, 2009 | 5.217 | 5.250 | 5.214 | 5.247 | 648,499 | +0.05(+0.88%) |
Dec 18, 2009 | 5.198 | 5.208 | 5.168 | 5.201 | 817,435 | +0.02(+0.38%) |
Dec 17, 2009 | 5.231 | 5.234 | 5.172 | 5.181 | 785,455 | -0.08(-1.50%) |
Dec 16, 2009 | 5.214 | 5.276 | 5.188 | 5.260 | 700,362 | +0.06(+1.13%) |
Dec 15, 2009 | 5.178 | 5.204 | 5.165 | 5.201 | 716,668 | +0.00(+0.06%) |
Dec 14, 2009 | 5.194 | 5.211 | 5.185 | 5.198 | 711,005 | +0.07(+1.34%) |
Dec 11, 2009 | 5.172 | 5.178 | 5.126 | 5.129 | 596,245 | -0.01(-0.13%) |
Dec 10, 2009 | 5.149 | 5.172 | 5.106 | 5.135 | 515,336 | +0.03(+0.64%) |
Dec 09, 2009 | 5.113 | 5.116 | 5.057 | 5.103 | 873,574 | -0.01(-0.19%) |
Dec 08, 2009 | 5.086 | 5.122 | 5.063 | 5.113 | 813,792 | -0.01(-0.19%) |
Dec 07, 2009 | 5.106 | 5.133 | 5.083 | 5.122 | 780,658 | +0.02(+0.39%) |
Dec 04, 2009 | 5.172 | 5.211 | 5.090 | 5.103 | 875,429 | -0.03(-0.57%) |
Dec 03, 2009 | 5.234 | 5.247 | 5.116 | 5.132 | 1,049,004 | -0.10(-1.82%) |
Dec 02, 2009 | 5.224 | 5.250 | 5.201 | 5.227 | 1,003,609 | -0.01(-0.13%) |
Dec 01, 2009 | 5.217 | 5.244 | 5.178 | 5.234 | 1,057,963 | +0.05(+0.95%) |
Nov 30, 2009 | 5.191 | 5.244 | 5.149 | 5.185 | 1,040,836 | -0.01(-0.19%) |
Nov 27, 2009 | 5.096 | 5.224 | 5.076 | 5.194 | 830,672 | -0.03(-0.56%) |
Nov 25, 2009 | 5.129 | 5.247 | 5.109 | 5.224 | 1,432,693 | +0.13(+2.57%) |
Nov 24, 2009 | 4.968 | 5.093 | 4.936 | 5.093 | 1,480,688 | +0.15(+3.05%) |
Nov 23, 2009 | 4.932 | 4.972 | 4.926 | 4.942 | 1,382,758 | +0.11(+2.24%) |
Nov 20, 2009 | 4.795 | 4.860 | 4.795 | 4.834 | 549,007 | -0.01(-0.14%) |
Nov 19, 2009 | 4.890 | 4.890 | 4.827 | 4.841 | 607,440 | -0.11(-2.19%) |
Nov 18, 2009 | 4.952 | 4.965 | 4.931 | 4.949 | 534,773 | +0.00(+0.00%) |
Nov 17, 2009 | 4.936 | 4.958 | 4.924 | 4.949 | 445,887 | +0.01(+0.13%) |
Nov 16, 2009 | 4.916 | 4.978 | 4.916 | 4.942 | 518,369 | +0.05(+1.11%) |
Nov 13, 2009 | 4.913 | 4.949 | 4.873 | 4.888 | 515,204 | -0.02(-0.37%) |
Nov 12, 2009 | 4.955 | 4.955 | 4.880 | 4.906 | 443,584 | -0.04(-0.80%) |
Nov 11, 2009 | 4.929 | 4.972 | 4.929 | 4.945 | 696,502 | +0.04(+0.80%) |
Nov 10, 2009 | 4.863 | 4.909 | 4.798 | 4.906 | 537,445 | +0.03(+0.60%) |
Nov 09, 2009 | 4.788 | 4.903 | 4.788 | 4.877 | 576,707 | +0.13(+2.69%) |
Nov 06, 2009 | 4.700 | 4.772 | 4.700 | 4.749 | 656,200 | +0.02(+0.35%) |
Nov 05, 2009 | 4.696 | 4.742 | 4.693 | 4.732 | 692,679 | +0.06(+1.19%) |
Nov 04, 2009 | 4.713 | 4.749 | 4.670 | 4.677 | 939,528 | -0.01(-0.14%) |
Nov 03, 2009 | 4.582 | 4.683 | 4.540 | 4.683 | 437,353 | +0.08(+1.71%) |
Nov 02, 2009 | 4.650 | 4.745 | 4.529 | 4.605 | 1,193,774 | -0.03(-0.64%) |
Oct 30, 2009 | 4.916 | 4.916 | 4.631 | 4.634 | 1,146,967 | -0.27(-5.54%) |
Oct 29, 2009 | 4.913 | 4.942 | 4.870 | 4.906 | 648,087 | +0.07(+1.35%) |
Oct 28, 2009 | 4.949 | 4.955 | 4.834 | 4.841 | 676,290 | -0.11(-2.25%) |
Oct 27, 2009 | 4.981 | 5.008 | 4.922 | 4.952 | 800,449 | -0.01(-0.26%) |
Oct 26, 2009 | 4.988 | 5.027 | 4.919 | 4.965 | 740,933 | +0.01(+0.20%) |
Oct 23, 2009 | 4.978 | 4.991 | 4.949 | 4.955 | 571,459 | -0.00(-0.07%) |
Oct 22, 2009 | 4.913 | 4.972 | 4.899 | 4.958 | 615,831 | +0.06(+1.20%) |
Oct 21, 2009 | 4.913 | 4.978 | 4.899 | 4.899 | 726,085 | -0.09(-1.77%) |
Oct 20, 2009 | 4.975 | 5.001 | 4.970 | 4.988 | 550,844 | +0.02(+0.33%) |
Oct 19, 2009 | 4.955 | 5.001 | 4.955 | 4.972 | 428,187 | +0.03(+0.53%) |
Oct 16, 2009 | 4.922 | 4.955 | 4.916 | 4.945 | 498,092 | -0.01(-0.13%) |
Oct 15, 2009 | 4.939 | 4.978 | 4.926 | 4.952 | 526,140 | +0.01(+0.20%) |
Oct 14, 2009 | 4.955 | 4.968 | 4.922 | 4.942 | 514,747 | +0.05(+1.00%) |
Oct 13, 2009 | 4.837 | 4.893 | 4.837 | 4.893 | 524,392 | +0.02(+0.40%) |
Oct 12, 2009 | 4.939 | 4.952 | 4.854 | 4.873 | 491,807 | -0.03(-0.67%) |
Oct 09, 2009 | 4.883 | 4.919 | 4.883 | 4.906 | 486,461 | +0.00(+0.07%) |
Oct 08, 2009 | 4.863 | 4.925 | 4.844 | 4.903 | 554,185 | +0.05(+1.08%) |
Oct 07, 2009 | 4.811 | 4.857 | 4.795 | 4.850 | 577,882 | +0.04(+0.89%) |
Oct 06, 2009 | 4.804 | 4.840 | 4.768 | 4.808 | 637,895 | +0.04(+0.89%) |
Oct 05, 2009 | 4.693 | 4.808 | 4.691 | 4.765 | 586,831 | +0.09(+1.82%) |
Oct 02, 2009 | 4.700 | 4.722 | 4.628 | 4.680 | 605,640 | -0.06(-1.24%) |