Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.904 | 5.851 | 5.851 | 5.851 | 475,582 | +0.02(+0.28%) |
Dec 30, 2009 | 5.867 | 5.900 | 5.818 | 5.835 | 554,203 | +0.02(+0.28%) |
Dec 29, 2009 | 5.956 | 5.956 | 5.794 | 5.818 | 454,762 | -0.10(-1.64%) |
Dec 28, 2009 | 5.997 | 5.997 | 5.879 | 5.916 | 662,654 | +0.00(+0.00%) |
Dec 24, 2009 | 5.977 | 5.977 | 5.774 | 5.916 | 663,950 | +0.16(+2.74%) |
Dec 23, 2009 | 5.673 | 5.774 | 5.648 | 5.758 | 576,647 | +0.11(+2.01%) |
Dec 22, 2009 | 5.648 | 5.673 | 5.588 | 5.644 | 370,330 | +0.04(+0.65%) |
Dec 21, 2009 | 5.640 | 5.669 | 5.600 | 5.608 | 572,209 | -0.02(-0.29%) |
Dec 18, 2009 | 5.490 | 5.638 | 5.466 | 5.624 | 629,640 | +0.15(+2.74%) |
Dec 17, 2009 | 5.490 | 5.573 | 5.470 | 5.474 | 465,582 | -0.05(-0.95%) |
Dec 16, 2009 | 5.519 | 5.588 | 5.430 | 5.527 | 609,054 | +0.02(+0.29%) |
Dec 15, 2009 | 5.409 | 5.511 | 5.357 | 5.511 | 403,603 | +0.11(+2.10%) |
Dec 14, 2009 | 5.413 | 5.430 | 5.389 | 5.397 | 347,303 | +0.11(+2.07%) |
Dec 11, 2009 | 5.292 | 5.320 | 5.231 | 5.288 | 448,015 | +0.00(+0.08%) |
Dec 10, 2009 | 5.267 | 5.328 | 5.255 | 5.284 | 367,748 | +0.04(+0.77%) |
Dec 09, 2009 | 5.353 | 5.353 | 5.223 | 5.243 | 346,341 | -0.01(-0.15%) |
Dec 08, 2009 | 5.365 | 5.385 | 5.227 | 5.251 | 485,706 | -0.08(-1.52%) |
Dec 07, 2009 | 5.377 | 5.397 | 5.288 | 5.332 | 468,186 | -0.06(-1.05%) |
Dec 04, 2009 | 5.498 | 5.535 | 5.312 | 5.389 | 405,267 | -0.06(-1.12%) |
Dec 03, 2009 | 5.551 | 5.571 | 5.450 | 5.450 | 283,807 | -0.11(-1.90%) |
Dec 02, 2009 | 5.592 | 5.592 | 5.519 | 5.555 | 333,641 | -0.04(-0.72%) |
Dec 01, 2009 | 5.511 | 5.616 | 5.498 | 5.596 | 499,458 | +0.06(+1.17%) |
Nov 30, 2009 | 5.559 | 5.588 | 5.438 | 5.531 | 393,988 | -0.02(-0.36%) |
Nov 27, 2009 | 5.567 | 5.632 | 5.450 | 5.551 | 311,611 | -0.09(-1.51%) |
Nov 25, 2009 | 5.652 | 5.652 | 5.531 | 5.636 | 495,753 | +0.00(+0.07%) |
Nov 24, 2009 | 5.571 | 5.644 | 5.482 | 5.632 | 458,790 | +0.10(+1.83%) |
Nov 23, 2009 | 5.523 | 5.648 | 5.493 | 5.531 | 437,669 | +0.09(+1.56%) |
Nov 20, 2009 | 5.470 | 5.543 | 5.369 | 5.446 | 526,078 | -0.05(-0.89%) |
Nov 19, 2009 | 5.648 | 5.648 | 5.490 | 5.494 | 367,798 | -0.12(-2.16%) |
Nov 18, 2009 | 5.673 | 5.725 | 5.612 | 5.616 | 332,513 | -0.06(-1.07%) |
Nov 17, 2009 | 5.673 | 5.693 | 5.612 | 5.677 | 373,763 | +0.00(+0.07%) |
Nov 16, 2009 | 5.563 | 5.705 | 5.563 | 5.673 | 458,790 | +0.14(+2.56%) |
Nov 13, 2009 | 5.527 | 5.616 | 5.498 | 5.531 | 285,586 | -0.02(-0.29%) |
Nov 12, 2009 | 5.632 | 5.669 | 5.511 | 5.547 | 350,995 | -0.07(-1.30%) |
Nov 11, 2009 | 5.713 | 5.717 | 5.612 | 5.620 | 328,490 | -0.07(-1.21%) |
Nov 10, 2009 | 5.628 | 5.689 | 5.571 | 5.689 | 663,533 | +0.07(+1.30%) |
Nov 09, 2009 | 5.592 | 5.616 | 5.539 | 5.616 | 424,976 | +0.12(+2.21%) |
Nov 06, 2009 | 5.470 | 5.567 | 5.421 | 5.494 | 362,195 | -0.02(-0.37%) |
Nov 05, 2009 | 5.527 | 5.527 | 5.389 | 5.515 | 320,466 | +0.09(+1.57%) |
Nov 04, 2009 | 5.401 | 5.527 | 5.332 | 5.430 | 592,726 | +0.05(+0.90%) |
Nov 03, 2009 | 5.320 | 5.397 | 5.170 | 5.381 | 452,598 | +0.07(+1.30%) |
Nov 02, 2009 | 5.304 | 5.397 | 5.207 | 5.312 | 616,478 | +0.09(+1.79%) |
Oct 30, 2009 | 5.353 | 5.389 | 5.191 | 5.219 | 650,692 | -0.17(-3.23%) |
Oct 29, 2009 | 5.267 | 5.421 | 5.186 | 5.393 | 654,149 | +0.25(+4.80%) |
Oct 28, 2009 | 5.474 | 5.486 | 5.105 | 5.146 | 1,156,937 | -0.41(-7.30%) |
Oct 27, 2009 | 5.523 | 5.592 | 5.430 | 5.551 | 568,929 | +0.04(+0.74%) |
Oct 26, 2009 | 5.628 | 5.713 | 5.470 | 5.511 | 543,788 | -0.08(-1.38%) |
Oct 23, 2009 | 5.648 | 5.673 | 5.563 | 5.588 | 610,002 | -0.08(-1.36%) |
Oct 22, 2009 | 5.693 | 5.693 | 5.571 | 5.665 | 531,939 | +0.07(+1.30%) |
Oct 21, 2009 | 5.648 | 5.705 | 5.547 | 5.592 | 693,425 | +0.04(+0.80%) |
Oct 20, 2009 | 5.420 | 5.551 | 5.409 | 5.547 | 544,642 | +0.10(+1.78%) |
Oct 19, 2009 | 5.365 | 5.511 | 5.288 | 5.450 | 553,176 | +0.08(+1.51%) |
Oct 16, 2009 | 5.348 | 5.369 | 5.239 | 5.369 | 428,377 | +0.02(+0.38%) |
Oct 15, 2009 | 5.280 | 5.393 | 5.251 | 5.348 | 480,045 | +0.06(+1.15%) |
Oct 14, 2009 | 5.288 | 5.304 | 5.199 | 5.288 | 396,365 | +0.04(+0.85%) |
Oct 13, 2009 | 5.207 | 5.292 | 5.138 | 5.243 | 379,550 | +0.04(+0.86%) |
Oct 12, 2009 | 5.288 | 5.308 | 5.186 | 5.199 | 470,834 | +0.00(+0.08%) |
Oct 09, 2009 | 5.178 | 5.239 | 5.093 | 5.194 | 404,879 | +0.06(+1.26%) |
Oct 08, 2009 | 5.028 | 5.207 | 5.024 | 5.130 | 511,783 | +0.12(+2.34%) |
Oct 07, 2009 | 5.061 | 5.093 | 4.992 | 5.012 | 362,580 | -0.04(-0.72%) |
Oct 06, 2009 | 4.988 | 5.134 | 4.976 | 5.049 | 409,524 | +0.10(+1.96%) |
Oct 05, 2009 | 4.870 | 4.984 | 4.870 | 4.951 | 502,799 | +0.04(+0.83%) |
Oct 02, 2009 | 4.887 | 4.943 | 4.761 | 4.911 | 793,865 | -0.07(-1.38%) |