Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.390 | 5.468 | 5.287 | 5.293 | 1,724,800 | -0.11(-2.13%) |
Dec 30, 2009 | 5.407 | 5.435 | 5.308 | 5.407 | 1,515,200 | +0.00(+0.00%) |
Dec 29, 2009 | 5.465 | 5.473 | 5.385 | 5.407 | 923,200 | -0.03(-0.60%) |
Dec 28, 2009 | 5.497 | 5.497 | 5.400 | 5.440 | 941,600 | -0.04(-0.73%) |
Dec 24, 2009 | 5.500 | 5.505 | 5.455 | 5.480 | 1,526,400 | +0.00(+0.05%) |
Dec 23, 2009 | 5.370 | 5.485 | 5.370 | 5.478 | 2,360,000 | +0.10(+1.91%) |
Dec 22, 2009 | 5.345 | 5.405 | 5.325 | 5.375 | 2,222,400 | +0.05(+0.89%) |
Dec 21, 2009 | 5.207 | 5.348 | 5.207 | 5.327 | 3,161,600 | +0.12(+2.35%) |
Dec 18, 2009 | 5.215 | 5.218 | 5.143 | 5.205 | 6,688,800 | +0.03(+0.58%) |
Dec 17, 2009 | 5.213 | 5.247 | 5.100 | 5.175 | 3,490,400 | -0.08(-1.57%) |
Dec 16, 2009 | 5.018 | 5.287 | 5.013 | 5.258 | 5,745,600 | +0.25(+5.04%) |
Dec 15, 2009 | 4.848 | 5.040 | 4.843 | 5.005 | 4,844,800 | +0.13(+2.77%) |
Dec 14, 2009 | 4.800 | 4.870 | 4.765 | 4.870 | 2,735,200 | +0.08(+1.62%) |
Dec 11, 2009 | 4.800 | 4.883 | 4.765 | 4.793 | 4,193,600 | -0.00(-0.10%) |
Dec 10, 2009 | 4.562 | 4.822 | 4.487 | 4.798 | 10,570,400 | +0.05(+1.11%) |
Dec 09, 2009 | 4.768 | 4.800 | 4.730 | 4.745 | 3,181,600 | -0.04(-0.94%) |
Dec 08, 2009 | 4.770 | 4.825 | 4.713 | 4.790 | 3,961,600 | +0.01(+0.21%) |
Dec 07, 2009 | 4.775 | 4.835 | 4.735 | 4.780 | 1,943,200 | +0.02(+0.42%) |
Dec 04, 2009 | 4.735 | 4.890 | 4.710 | 4.760 | 2,565,600 | +0.12(+2.48%) |
Dec 03, 2009 | 4.803 | 4.862 | 4.630 | 4.645 | 1,850,400 | -0.13(-2.72%) |
Dec 02, 2009 | 4.800 | 4.860 | 4.735 | 4.775 | 1,256,000 | -0.04(-0.88%) |
Dec 01, 2009 | 4.740 | 4.840 | 4.718 | 4.817 | 2,302,400 | +0.11(+2.39%) |
Nov 30, 2009 | 4.713 | 4.728 | 4.620 | 4.705 | 2,832,800 | -0.03(-0.58%) |
Nov 27, 2009 | 4.628 | 4.780 | 4.605 | 4.732 | 1,723,200 | +0.01(+0.32%) |
Nov 25, 2009 | 4.750 | 4.793 | 4.655 | 4.718 | 2,994,400 | -0.00(-0.05%) |
Nov 24, 2009 | 4.647 | 4.755 | 4.540 | 4.720 | 3,988,000 | +0.09(+1.89%) |
Nov 23, 2009 | 4.525 | 4.643 | 4.518 | 4.633 | 2,588,800 | +0.13(+2.83%) |
Nov 20, 2009 | 4.473 | 4.525 | 4.440 | 4.505 | 4,968,800 | +0.00(+0.11%) |
Nov 19, 2009 | 4.562 | 4.562 | 4.425 | 4.500 | 2,570,400 | -0.08(-1.64%) |
Nov 18, 2009 | 4.630 | 4.657 | 4.555 | 4.575 | 1,937,600 | -0.06(-1.40%) |
Nov 17, 2009 | 4.710 | 4.715 | 4.620 | 4.640 | 2,614,400 | -0.10(-2.11%) |
Nov 16, 2009 | 4.685 | 4.753 | 4.662 | 4.740 | 2,072,000 | +0.09(+1.88%) |
Nov 13, 2009 | 4.720 | 4.740 | 4.595 | 4.652 | 3,211,200 | -0.04(-0.91%) |
Nov 12, 2009 | 4.732 | 4.822 | 4.673 | 4.695 | 1,996,800 | -0.06(-1.37%) |
Nov 11, 2009 | 4.793 | 4.793 | 4.713 | 4.760 | 1,711,200 | +0.01(+0.26%) |
Nov 10, 2009 | 4.763 | 4.840 | 4.728 | 4.747 | 2,953,600 | -0.02(-0.47%) |
Nov 09, 2009 | 4.825 | 4.900 | 4.740 | 4.770 | 3,432,800 | -0.04(-0.83%) |
Nov 06, 2009 | 4.638 | 4.832 | 4.593 | 4.810 | 4,003,200 | +0.14(+3.11%) |
Nov 05, 2009 | 4.558 | 4.718 | 4.480 | 4.665 | 3,258,400 | +0.14(+3.15%) |
Nov 04, 2009 | 4.428 | 4.633 | 4.415 | 4.522 | 4,189,600 | +0.13(+3.08%) |
Nov 03, 2009 | 4.418 | 4.503 | 4.340 | 4.388 | 4,817,600 | -0.04(-0.96%) |
Nov 02, 2009 | 4.465 | 4.495 | 4.380 | 4.430 | 3,335,200 | -0.03(-0.62%) |
Oct 30, 2009 | 4.550 | 4.598 | 4.350 | 4.457 | 5,394,400 | -0.13(-2.89%) |
Oct 29, 2009 | 4.610 | 4.668 | 4.567 | 4.590 | 3,551,200 | +0.00(+0.00%) |
Oct 28, 2009 | 4.612 | 4.670 | 4.492 | 4.590 | 5,480,000 | +0.01(+0.22%) |
Oct 27, 2009 | 4.535 | 4.688 | 4.500 | 4.580 | 11,013,600 | +0.25(+5.65%) |
Oct 26, 2009 | 4.395 | 4.505 | 4.312 | 4.335 | 6,707,200 | -0.17(-3.67%) |
Oct 23, 2009 | 4.620 | 4.620 | 4.487 | 4.500 | 3,686,400 | -0.12(-2.65%) |
Oct 22, 2009 | 4.497 | 4.625 | 4.450 | 4.622 | 3,555,200 | +0.11(+2.38%) |
Oct 21, 2009 | 4.548 | 4.643 | 4.500 | 4.515 | 2,825,600 | -0.06(-1.20%) |
Oct 20, 2009 | 4.580 | 4.660 | 4.520 | 4.570 | 3,172,800 | +0.00(+0.11%) |
Oct 19, 2009 | 4.582 | 4.610 | 4.508 | 4.565 | 2,862,400 | +0.01(+0.16%) |
Oct 16, 2009 | 4.605 | 4.660 | 4.515 | 4.558 | 2,576,800 | -0.06(-1.30%) |
Oct 15, 2009 | 4.657 | 4.700 | 4.585 | 4.617 | 2,469,600 | -0.08(-1.70%) |
Oct 14, 2009 | 4.673 | 4.725 | 4.607 | 4.697 | 2,510,400 | +0.06(+1.29%) |
Oct 13, 2009 | 4.747 | 4.755 | 4.600 | 4.638 | 2,772,800 | -0.10(-2.11%) |
Oct 12, 2009 | 4.662 | 4.793 | 4.647 | 4.737 | 2,744,000 | +0.08(+1.61%) |
Oct 09, 2009 | 4.438 | 4.678 | 4.415 | 4.662 | 3,820,000 | +0.24(+5.37%) |
Oct 08, 2009 | 4.525 | 4.540 | 4.425 | 4.425 | 3,712,800 | -0.08(-1.67%) |
Oct 07, 2009 | 4.505 | 4.582 | 4.388 | 4.500 | 4,442,400 | -0.00(-0.11%) |
Oct 06, 2009 | 4.365 | 4.508 | 4.312 | 4.505 | 3,299,200 | +0.06(+1.41%) |
Oct 05, 2009 | 4.478 | 4.530 | 4.420 | 4.442 | 2,726,400 | -0.07(-1.55%) |
Oct 02, 2009 | 4.558 | 4.575 | 4.478 | 4.513 | 2,283,200 | -0.06(-1.37%) |