Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.163 | 5.184 | 5.184 | 5.184 | 104,927 | +0.02(+0.41%) |
Dec 30, 2009 | 5.142 | 5.175 | 5.096 | 5.163 | 79,591 | +0.05(+0.98%) |
Dec 29, 2009 | 5.171 | 5.171 | 5.067 | 5.113 | 292,116 | -0.05(-1.05%) |
Dec 28, 2009 | 5.175 | 5.188 | 5.151 | 5.167 | 188,948 | -0.00(-0.08%) |
Dec 24, 2009 | 5.205 | 5.205 | 5.163 | 5.171 | 75,129 | -0.02(-0.40%) |
Dec 23, 2009 | 5.242 | 5.242 | 5.175 | 5.192 | 114,760 | -0.04(-0.72%) |
Dec 22, 2009 | 5.234 | 5.276 | 5.218 | 5.230 | 105,101 | -0.06(-1.19%) |
Dec 21, 2009 | 5.234 | 5.293 | 5.217 | 5.293 | 89,044 | +0.04(+0.73%) |
Dec 18, 2009 | 5.276 | 5.280 | 5.230 | 5.254 | 102,054 | -0.02(-0.33%) |
Dec 17, 2009 | 5.263 | 5.272 | 5.230 | 5.272 | 133,064 | -0.00(-0.08%) |
Dec 16, 2009 | 5.259 | 5.293 | 5.259 | 5.276 | 103,476 | +0.02(+0.40%) |
Dec 15, 2009 | 5.318 | 5.318 | 5.255 | 5.255 | 83,745 | -0.07(-1.34%) |
Dec 14, 2009 | 5.319 | 5.339 | 5.306 | 5.326 | 146,164 | +0.00(+0.00%) |
Dec 11, 2009 | 5.355 | 5.355 | 5.276 | 5.326 | 164,040 | +0.00(+0.08%) |
Dec 10, 2009 | 5.351 | 5.355 | 5.313 | 5.322 | 136,233 | -0.03(-0.47%) |
Dec 09, 2009 | 5.347 | 5.355 | 5.313 | 5.347 | 136,080 | -0.01(-0.23%) |
Dec 08, 2009 | 5.334 | 5.391 | 5.332 | 5.360 | 120,217 | +0.02(+0.39%) |
Dec 07, 2009 | 5.301 | 5.355 | 5.293 | 5.339 | 253,546 | +0.00(+0.08%) |
Dec 04, 2009 | 5.293 | 5.355 | 5.293 | 5.334 | 95,926 | +0.04(+0.79%) |
Dec 03, 2009 | 5.247 | 5.330 | 5.247 | 5.293 | 183,685 | +0.04(+0.72%) |
Dec 02, 2009 | 5.171 | 5.255 | 5.171 | 5.255 | 138,355 | +0.07(+1.29%) |
Dec 01, 2009 | 5.184 | 5.196 | 5.150 | 5.188 | 143,415 | +0.04(+0.81%) |
Nov 30, 2009 | 5.138 | 5.146 | 5.117 | 5.146 | 78,530 | +0.03(+0.65%) |
Nov 27, 2009 | 5.117 | 5.138 | 5.100 | 5.113 | 52,463 | -0.02(-0.33%) |
Nov 25, 2009 | 5.129 | 5.138 | 5.121 | 5.129 | 57,303 | +0.01(+0.15%) |
Nov 24, 2009 | 5.104 | 5.134 | 5.088 | 5.122 | 85,904 | +0.02(+0.48%) |
Nov 23, 2009 | 5.079 | 5.108 | 5.079 | 5.097 | 97,235 | +0.03(+0.60%) |
Nov 20, 2009 | 5.125 | 5.134 | 5.037 | 5.067 | 174,569 | -0.06(-1.14%) |
Nov 19, 2009 | 5.092 | 5.129 | 5.062 | 5.125 | 141,166 | +0.04(+0.74%) |
Nov 18, 2009 | 5.088 | 5.104 | 5.037 | 5.088 | 199,935 | -0.01(-0.16%) |
Nov 17, 2009 | 5.121 | 5.121 | 5.088 | 5.096 | 162,427 | -0.04(-0.81%) |
Nov 16, 2009 | 5.150 | 5.159 | 5.100 | 5.138 | 98,232 | -0.01(-0.24%) |
Nov 13, 2009 | 5.129 | 5.154 | 5.117 | 5.150 | 77,729 | +0.02(+0.41%) |
Nov 12, 2009 | 5.154 | 5.175 | 5.096 | 5.129 | 126,723 | -0.05(-1.05%) |
Nov 11, 2009 | 5.238 | 5.251 | 5.150 | 5.184 | 168,505 | -0.04(-0.80%) |
Nov 10, 2009 | 5.301 | 5.309 | 5.200 | 5.226 | 107,384 | -0.07(-1.26%) |
Nov 09, 2009 | 5.313 | 5.313 | 5.255 | 5.293 | 110,838 | -0.04(-0.78%) |
Nov 06, 2009 | 5.322 | 5.347 | 5.301 | 5.334 | 109,662 | +0.02(+0.39%) |
Nov 05, 2009 | 5.288 | 5.339 | 5.268 | 5.313 | 161,839 | +0.07(+1.36%) |
Nov 04, 2009 | 5.209 | 5.251 | 5.209 | 5.242 | 63,032 | +0.05(+0.89%) |
Nov 03, 2009 | 5.188 | 5.230 | 5.150 | 5.196 | 111,333 | +0.03(+0.50%) |
Nov 02, 2009 | 5.251 | 5.251 | 5.142 | 5.170 | 83,150 | -0.01(-0.10%) |
Oct 30, 2009 | 5.238 | 5.238 | 5.142 | 5.175 | 121,455 | -0.05(-0.96%) |
Oct 29, 2009 | 5.201 | 5.234 | 5.159 | 5.226 | 113,983 | +0.04(+0.79%) |
Oct 28, 2009 | 5.267 | 5.267 | 5.171 | 5.185 | 113,345 | -0.07(-1.33%) |
Oct 27, 2009 | 5.297 | 5.297 | 5.221 | 5.255 | 92,393 | -0.02(-0.40%) |
Oct 26, 2009 | 5.280 | 5.309 | 5.259 | 5.276 | 83,208 | +0.00(+0.00%) |
Oct 23, 2009 | 5.313 | 5.313 | 5.272 | 5.276 | 96,530 | -0.00(-0.08%) |
Oct 22, 2009 | 5.318 | 5.326 | 5.263 | 5.280 | 179,686 | -0.03(-0.63%) |
Oct 21, 2009 | 5.368 | 5.376 | 5.309 | 5.313 | 135,385 | -0.05(-1.01%) |
Oct 20, 2009 | 5.339 | 5.389 | 5.326 | 5.368 | 185,910 | +0.05(+0.86%) |
Oct 19, 2009 | 5.255 | 5.322 | 5.201 | 5.322 | 167,819 | +0.06(+1.19%) |
Oct 16, 2009 | 5.138 | 5.259 | 5.042 | 5.259 | 415,292 | +0.13(+2.44%) |
Oct 15, 2009 | 5.083 | 5.163 | 4.937 | 5.134 | 640,310 | +0.01(+0.25%) |
Oct 14, 2009 | 5.535 | 5.548 | 5.021 | 5.121 | 1,730,668 | -0.42(-7.62%) |
Oct 13, 2009 | 5.418 | 5.557 | 5.397 | 5.544 | 297,021 | +0.13(+2.47%) |
Oct 12, 2009 | 5.669 | 5.740 | 5.238 | 5.410 | 846,269 | -0.31(-5.48%) |
Oct 09, 2009 | 5.995 | 5.995 | 5.715 | 5.723 | 293,954 | -0.31(-5.07%) |
Oct 08, 2009 | 6.041 | 6.041 | 5.994 | 6.029 | 50,209 | -0.01(-0.09%) |
Oct 07, 2009 | 6.016 | 6.058 | 5.983 | 6.034 | 243,536 | -0.03(-0.53%) |
Oct 06, 2009 | 6.079 | 6.142 | 6.004 | 6.067 | 249,265 | -0.03(-0.48%) |
Oct 05, 2009 | 6.016 | 6.117 | 6.016 | 6.096 | 66,950 | +0.06(+1.04%) |
Oct 02, 2009 | 5.937 | 6.058 | 5.924 | 6.033 | 151,485 | +0.06(+1.05%) |