Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.291 | 5.255 | 5.255 | 5.255 | 355,727 | -0.02(-0.46%) |
Dec 30, 2009 | 5.251 | 5.299 | 5.235 | 5.279 | 706,261 | -0.02(-0.38%) |
Dec 29, 2009 | 5.287 | 5.299 | 5.235 | 5.299 | 566,684 | +0.02(+0.30%) |
Dec 28, 2009 | 5.291 | 5.308 | 5.255 | 5.283 | 433,975 | -0.01(-0.15%) |
Dec 24, 2009 | 5.235 | 5.295 | 5.235 | 5.291 | 276,325 | +0.06(+1.15%) |
Dec 23, 2009 | 5.215 | 5.247 | 5.183 | 5.231 | 625,591 | +0.02(+0.46%) |
Dec 22, 2009 | 5.179 | 5.231 | 5.175 | 5.207 | 712,914 | +0.02(+0.31%) |
Dec 21, 2009 | 5.119 | 5.207 | 5.119 | 5.191 | 687,669 | +0.10(+1.89%) |
Dec 18, 2009 | 5.111 | 5.127 | 5.063 | 5.095 | 635,986 | -0.01(-0.24%) |
Dec 17, 2009 | 5.151 | 5.171 | 5.103 | 5.107 | 708,753 | -0.07(-1.39%) |
Dec 16, 2009 | 5.151 | 5.191 | 5.135 | 5.179 | 625,734 | +0.03(+0.54%) |
Dec 15, 2009 | 5.131 | 5.167 | 5.123 | 5.151 | 561,847 | -0.01(-0.16%) |
Dec 14, 2009 | 5.119 | 5.159 | 5.118 | 5.159 | 588,809 | +0.09(+1.74%) |
Dec 11, 2009 | 5.079 | 5.103 | 5.056 | 5.071 | 423,096 | +0.00(+0.08%) |
Dec 10, 2009 | 4.995 | 5.079 | 4.995 | 5.067 | 497,569 | +0.04(+0.72%) |
Dec 09, 2009 | 5.015 | 5.039 | 4.999 | 5.031 | 383,821 | +0.01(+0.24%) |
Dec 08, 2009 | 5.031 | 5.056 | 5.007 | 5.019 | 582,512 | -0.08(-1.49%) |
Dec 07, 2009 | 5.079 | 5.131 | 5.067 | 5.095 | 530,463 | +0.00(+0.00%) |
Dec 04, 2009 | 5.143 | 5.179 | 5.071 | 5.095 | 620,408 | +0.02(+0.32%) |
Dec 03, 2009 | 5.119 | 5.151 | 5.079 | 5.079 | 716,990 | -0.03(-0.55%) |
Dec 02, 2009 | 5.083 | 5.143 | 5.083 | 5.107 | 844,930 | +0.02(+0.39%) |
Dec 01, 2009 | 5.079 | 5.114 | 5.071 | 5.087 | 585,361 | +0.05(+1.03%) |
Nov 30, 2009 | 5.055 | 5.075 | 5.003 | 5.035 | 469,420 | -0.01(-0.24%) |
Nov 27, 2009 | 4.927 | 5.067 | 4.927 | 5.047 | 190,341 | -0.06(-1.18%) |
Nov 25, 2009 | 5.087 | 5.123 | 5.083 | 5.107 | 486,937 | +0.03(+0.63%) |
Nov 24, 2009 | 5.083 | 5.091 | 5.043 | 5.075 | 566,899 | -0.02(-0.39%) |
Nov 23, 2009 | 5.099 | 5.143 | 5.063 | 5.095 | 682,303 | +0.06(+1.11%) |
Nov 20, 2009 | 5.067 | 5.075 | 5.023 | 5.039 | 675,161 | -0.05(-0.95%) |
Nov 19, 2009 | 5.103 | 5.103 | 5.035 | 5.087 | 423,575 | -0.06(-1.17%) |
Nov 18, 2009 | 5.111 | 5.155 | 5.091 | 5.147 | 643,460 | +0.04(+0.71%) |
Nov 17, 2009 | 5.071 | 5.111 | 5.067 | 5.111 | 544,116 | +0.02(+0.31%) |
Nov 16, 2009 | 5.067 | 5.127 | 5.067 | 5.095 | 563,444 | +0.06(+1.11%) |
Nov 13, 2009 | 5.031 | 5.058 | 5.003 | 5.039 | 458,798 | +0.02(+0.32%) |
Nov 12, 2009 | 5.043 | 5.075 | 4.996 | 5.023 | 382,429 | -0.04(-0.79%) |
Nov 11, 2009 | 5.067 | 5.099 | 5.039 | 5.063 | 438,393 | +0.03(+0.64%) |
Nov 10, 2009 | 4.991 | 5.063 | 4.991 | 5.031 | 593,733 | +0.02(+0.32%) |
Nov 09, 2009 | 4.951 | 5.027 | 4.951 | 5.015 | 663,157 | +0.08(+1.71%) |
Nov 06, 2009 | 4.855 | 4.931 | 4.855 | 4.931 | 361,851 | +0.03(+0.57%) |
Nov 05, 2009 | 4.851 | 4.903 | 4.842 | 4.903 | 440,590 | +0.08(+1.66%) |
Nov 04, 2009 | 4.895 | 4.899 | 4.814 | 4.822 | 481,352 | -0.01(-0.17%) |
Nov 03, 2009 | 4.790 | 4.846 | 4.778 | 4.830 | 426,606 | +0.00(+0.00%) |
Nov 02, 2009 | 4.810 | 4.879 | 4.746 | 4.830 | 439,575 | +0.05(+1.09%) |
Oct 30, 2009 | 4.915 | 4.923 | 4.770 | 4.778 | 726,689 | -0.14(-2.85%) |
Oct 29, 2009 | 4.871 | 4.931 | 4.871 | 4.919 | 580,267 | +0.09(+1.91%) |
Oct 28, 2009 | 4.971 | 4.975 | 4.826 | 4.826 | 527,207 | -0.17(-3.45%) |
Oct 27, 2009 | 5.015 | 5.067 | 4.971 | 4.999 | 481,407 | -0.05(-1.03%) |
Oct 26, 2009 | 5.131 | 5.191 | 5.043 | 5.051 | 592,416 | -0.07(-1.41%) |
Oct 23, 2009 | 5.151 | 5.155 | 5.107 | 5.123 | 661,286 | -0.03(-0.62%) |
Oct 22, 2009 | 5.083 | 5.167 | 5.063 | 5.155 | 509,364 | +0.06(+1.18%) |
Oct 21, 2009 | 5.139 | 5.203 | 5.095 | 5.095 | 430,093 | -0.05(-1.01%) |
Oct 20, 2009 | 5.120 | 5.151 | 5.111 | 5.147 | 545,041 | -0.01(-0.23%) |
Oct 19, 2009 | 5.111 | 5.179 | 5.107 | 5.159 | 383,542 | +0.04(+0.70%) |
Oct 16, 2009 | 5.095 | 5.139 | 5.067 | 5.123 | 451,686 | +0.00(+0.08%) |
Oct 15, 2009 | 5.043 | 5.119 | 5.043 | 5.119 | 394,328 | +0.02(+0.47%) |
Oct 14, 2009 | 5.071 | 5.107 | 5.064 | 5.095 | 602,374 | +0.05(+1.03%) |
Oct 13, 2009 | 5.051 | 5.059 | 5.011 | 5.043 | 491,273 | -0.01(-0.16%) |
Oct 12, 2009 | 5.075 | 5.083 | 5.023 | 5.051 | 357,823 | +0.01(+0.24%) |
Oct 09, 2009 | 4.999 | 5.039 | 4.995 | 5.039 | 339,497 | +0.03(+0.64%) |
Oct 08, 2009 | 4.947 | 5.019 | 4.947 | 5.007 | 538,750 | +0.09(+1.79%) |
Oct 07, 2009 | 4.891 | 4.951 | 4.891 | 4.919 | 436,711 | +0.01(+0.25%) |
Oct 06, 2009 | 4.875 | 4.959 | 4.875 | 4.907 | 554,533 | +0.07(+1.41%) |
Oct 05, 2009 | 4.794 | 4.851 | 4.786 | 4.838 | 487,865 | +0.06(+1.26%) |
Oct 02, 2009 | 4.754 | 4.810 | 4.746 | 4.778 | 439,752 | -0.07(-1.49%) |