Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.424 | 5.418 | 5.418 | 5.418 | 378,849 | -0.03(-0.55%) |
Dec 30, 2009 | 5.448 | 5.451 | 5.403 | 5.448 | 347,638 | -0.01(-0.22%) |
Dec 29, 2009 | 5.451 | 5.469 | 5.409 | 5.460 | 268,056 | +0.00(+0.06%) |
Dec 28, 2009 | 5.466 | 5.475 | 5.379 | 5.457 | 575,748 | -0.02(-0.33%) |
Dec 24, 2009 | 5.463 | 5.496 | 5.463 | 5.475 | 64,208 | +0.02(+0.33%) |
Dec 23, 2009 | 5.421 | 5.469 | 5.415 | 5.457 | 361,637 | +0.05(+0.89%) |
Dec 22, 2009 | 5.421 | 5.430 | 5.367 | 5.409 | 821,111 | +0.00(+0.06%) |
Dec 21, 2009 | 5.406 | 5.421 | 5.376 | 5.406 | 550,192 | -0.02(-0.28%) |
Dec 18, 2009 | 5.385 | 5.511 | 5.385 | 5.421 | 4,550,613 | +0.02(+0.45%) |
Dec 17, 2009 | 5.346 | 5.421 | 5.346 | 5.397 | 497,086 | -0.00(-0.06%) |
Dec 16, 2009 | 5.400 | 5.427 | 5.385 | 5.400 | 567,876 | +0.00(+0.00%) |
Dec 15, 2009 | 5.415 | 5.415 | 5.355 | 5.400 | 477,795 | +0.01(+0.11%) |
Dec 14, 2009 | 5.376 | 5.406 | 5.352 | 5.394 | 268,365 | +0.05(+0.84%) |
Dec 11, 2009 | 5.352 | 5.400 | 5.325 | 5.349 | 496,090 | -0.02(-0.28%) |
Dec 10, 2009 | 5.364 | 5.385 | 5.335 | 5.364 | 335,104 | +0.03(+0.56%) |
Dec 09, 2009 | 5.382 | 5.382 | 5.286 | 5.334 | 217,468 | +0.03(+0.51%) |
Dec 08, 2009 | 5.316 | 5.322 | 5.259 | 5.307 | 225,450 | -0.01(-0.23%) |
Dec 07, 2009 | 5.298 | 5.319 | 5.225 | 5.319 | 169,101 | +0.02(+0.40%) |
Dec 04, 2009 | 5.265 | 5.322 | 5.249 | 5.298 | 289,954 | +0.04(+0.69%) |
Dec 03, 2009 | 5.255 | 5.277 | 5.228 | 5.262 | 216,824 | +0.01(+0.23%) |
Dec 02, 2009 | 5.210 | 5.268 | 5.195 | 5.249 | 156,580 | +0.01(+0.17%) |
Dec 01, 2009 | 5.189 | 5.268 | 5.180 | 5.240 | 590,753 | +0.04(+0.69%) |
Nov 30, 2009 | 5.207 | 5.222 | 5.156 | 5.204 | 274,295 | +0.00(+0.00%) |
Nov 27, 2009 | 5.135 | 5.225 | 5.135 | 5.204 | 110,743 | -0.04(-0.69%) |
Nov 25, 2009 | 5.301 | 5.301 | 5.225 | 5.240 | 355,959 | -0.04(-0.74%) |
Nov 24, 2009 | 5.252 | 5.334 | 5.252 | 5.280 | 457,624 | +0.03(+0.63%) |
Nov 23, 2009 | 5.280 | 5.337 | 5.234 | 5.246 | 385,852 | -0.01(-0.23%) |
Nov 20, 2009 | 5.322 | 5.322 | 5.246 | 5.259 | 326,239 | -0.05(-0.91%) |
Nov 19, 2009 | 5.331 | 5.346 | 5.213 | 5.307 | 280,385 | +0.00(+0.00%) |
Nov 18, 2009 | 5.361 | 5.366 | 5.286 | 5.307 | 245,372 | -0.02(-0.45%) |
Nov 17, 2009 | 5.346 | 5.373 | 5.310 | 5.331 | 220,137 | -0.02(-0.28%) |
Nov 16, 2009 | 5.352 | 5.367 | 5.337 | 5.346 | 233,173 | -0.01(-0.11%) |
Nov 13, 2009 | 5.352 | 5.373 | 5.346 | 5.352 | 139,287 | +0.01(+0.17%) |
Nov 12, 2009 | 5.382 | 5.388 | 5.331 | 5.343 | 197,991 | -0.07(-1.33%) |
Nov 11, 2009 | 5.379 | 5.424 | 5.334 | 5.415 | 261,974 | +0.04(+0.67%) |
Nov 10, 2009 | 5.427 | 5.427 | 5.307 | 5.379 | 269,322 | -0.07(-1.27%) |
Nov 09, 2009 | 5.406 | 5.481 | 5.406 | 5.448 | 201,036 | -0.00(-0.06%) |
Nov 06, 2009 | 5.424 | 5.451 | 5.123 | 5.451 | 273,834 | -0.03(-0.60%) |
Nov 05, 2009 | 5.493 | 5.515 | 5.481 | 5.484 | 297,275 | -0.01(-0.22%) |
Nov 04, 2009 | 5.542 | 5.548 | 5.418 | 5.496 | 585,367 | +0.06(+1.11%) |
Nov 03, 2009 | 5.274 | 5.442 | 5.274 | 5.436 | 587,323 | +0.08(+1.52%) |
Nov 02, 2009 | 5.397 | 5.409 | 5.319 | 5.355 | 419,679 | -0.04(-0.73%) |
Oct 30, 2009 | 5.394 | 5.427 | 5.391 | 5.394 | 263,113 | -0.05(-0.94%) |
Oct 29, 2009 | 5.442 | 5.457 | 5.346 | 5.445 | 581,708 | +0.02(+0.28%) |
Oct 28, 2009 | 5.466 | 5.469 | 5.424 | 5.430 | 376,359 | -0.04(-0.72%) |
Oct 27, 2009 | 5.466 | 5.515 | 5.457 | 5.469 | 423,159 | -0.02(-0.38%) |
Oct 26, 2009 | 5.481 | 5.512 | 5.470 | 5.490 | 375,227 | -0.03(-0.60%) |
Oct 23, 2009 | 5.542 | 5.548 | 5.487 | 5.524 | 222,588 | -0.03(-0.60%) |
Oct 22, 2009 | 5.505 | 5.569 | 5.460 | 5.557 | 272,815 | +0.04(+0.71%) |
Oct 21, 2009 | 5.518 | 5.590 | 5.496 | 5.518 | 261,668 | -0.02(-0.43%) |
Oct 20, 2009 | 5.503 | 5.554 | 5.503 | 5.542 | 403,021 | -0.01(-0.22%) |
Oct 19, 2009 | 5.572 | 5.572 | 5.524 | 5.554 | 283,556 | -0.04(-0.70%) |
Oct 16, 2009 | 5.524 | 5.662 | 5.521 | 5.593 | 776,605 | +0.02(+0.38%) |
Oct 15, 2009 | 5.524 | 5.587 | 5.515 | 5.572 | 706,227 | +0.05(+0.82%) |
Oct 14, 2009 | 5.593 | 5.593 | 5.487 | 5.527 | 363,383 | -0.03(-0.54%) |
Oct 13, 2009 | 5.451 | 5.572 | 5.448 | 5.557 | 1,401,465 | +0.10(+1.88%) |
Oct 12, 2009 | 5.493 | 5.505 | 5.289 | 5.454 | 1,033,897 | -0.03(-0.60%) |
Oct 09, 2009 | 5.530 | 5.530 | 5.484 | 5.487 | 322,736 | -0.05(-0.87%) |
Oct 08, 2009 | 5.496 | 5.542 | 5.454 | 5.536 | 715,498 | +0.04(+0.71%) |
Oct 07, 2009 | 5.527 | 5.527 | 5.481 | 5.496 | 510,832 | -0.06(-1.08%) |
Oct 06, 2009 | 5.554 | 5.581 | 5.511 | 5.557 | 450,967 | +0.01(+0.22%) |
Oct 05, 2009 | 5.542 | 5.554 | 5.524 | 5.545 | 436,513 | +0.03(+0.60%) |
Oct 02, 2009 | 5.490 | 5.545 | 5.466 | 5.511 | 793,104 | +0.05(+0.83%) |