Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.750 | 5.540 | 5.540 | 5.540 | 146,500 | -0.25(-4.32%) |
Dec 30, 2009 | 5.790 | 5.790 | 5.700 | 5.790 | 42,274 | +0.00(+0.00%) |
Dec 29, 2009 | 5.820 | 5.850 | 5.745 | 5.790 | 28,503 | -0.04(-0.69%) |
Dec 28, 2009 | 5.790 | 5.840 | 5.710 | 5.830 | 119,861 | +0.04(+0.69%) |
Dec 24, 2009 | 5.780 | 5.840 | 5.748 | 5.790 | 22,867 | +0.01(+0.17%) |
Dec 23, 2009 | 5.920 | 5.920 | 5.730 | 5.780 | 87,919 | -0.09(-1.53%) |
Dec 22, 2009 | 5.800 | 5.930 | 5.770 | 5.870 | 59,672 | +0.09(+1.56%) |
Dec 21, 2009 | 5.880 | 5.980 | 5.700 | 5.780 | 99,502 | -0.08(-1.37%) |
Dec 18, 2009 | 5.720 | 5.940 | 5.650 | 5.860 | 216,253 | +0.19(+3.35%) |
Dec 17, 2009 | 5.730 | 5.860 | 5.630 | 5.670 | 81,988 | -0.15(-2.58%) |
Dec 16, 2009 | 5.870 | 5.900 | 5.770 | 5.820 | 62,690 | +0.02(+0.34%) |
Dec 15, 2009 | 5.670 | 5.890 | 5.590 | 5.800 | 98,081 | +0.12(+2.11%) |
Dec 14, 2009 | 5.610 | 5.710 | 5.550 | 5.680 | 54,505 | +0.10(+1.79%) |
Dec 11, 2009 | 5.580 | 5.710 | 5.525 | 5.580 | 80,840 | +0.04(+0.72%) |
Dec 10, 2009 | 5.640 | 5.640 | 5.510 | 5.540 | 74,822 | -0.09(-1.60%) |
Dec 09, 2009 | 5.640 | 5.640 | 5.330 | 5.630 | 97,419 | -0.02(-0.35%) |
Dec 08, 2009 | 5.670 | 5.680 | 5.560 | 5.650 | 88,217 | -0.03(-0.53%) |
Dec 07, 2009 | 5.510 | 5.680 | 5.426 | 5.680 | 77,221 | +0.16(+2.90%) |
Dec 04, 2009 | 5.530 | 5.550 | 5.450 | 5.520 | 87,375 | +0.05(+0.91%) |
Dec 03, 2009 | 5.600 | 5.600 | 5.390 | 5.470 | 86,032 | -0.14(-2.50%) |
Dec 02, 2009 | 5.450 | 5.610 | 5.450 | 5.610 | 98,190 | +0.14(+2.56%) |
Dec 01, 2009 | 5.320 | 5.470 | 5.320 | 5.470 | 144,408 | +0.24(+4.59%) |
Nov 30, 2009 | 5.380 | 5.380 | 5.220 | 5.230 | 305,411 | -0.20(-3.68%) |
Nov 27, 2009 | 5.500 | 5.500 | 5.300 | 5.430 | 92,296 | -0.30(-5.24%) |
Nov 25, 2009 | 5.650 | 5.900 | 5.650 | 5.730 | 127,513 | +0.11(+1.96%) |
Nov 24, 2009 | 5.320 | 5.660 | 5.240 | 5.620 | 146,972 | +0.30(+5.64%) |
Nov 23, 2009 | 5.320 | 5.480 | 5.230 | 5.320 | 183,805 | +0.06(+1.14%) |
Nov 20, 2009 | 5.450 | 5.590 | 5.250 | 5.260 | 124,820 | -0.29(-5.23%) |
Nov 19, 2009 | 5.430 | 5.560 | 5.060 | 5.550 | 219,408 | +0.09(+1.65%) |
Nov 18, 2009 | 5.750 | 5.770 | 5.440 | 5.460 | 133,479 | -0.32(-5.54%) |
Nov 17, 2009 | 5.700 | 5.820 | 5.650 | 5.780 | 90,224 | +0.00(+0.00%) |
Nov 16, 2009 | 5.720 | 5.870 | 5.670 | 5.780 | 298,643 | +0.08(+1.40%) |
Nov 13, 2009 | 5.669 | 5.730 | 5.600 | 5.700 | 131,935 | +0.06(+1.06%) |
Nov 12, 2009 | 5.670 | 5.710 | 5.500 | 5.640 | 317,978 | -0.02(-0.35%) |
Nov 11, 2009 | 5.930 | 5.990 | 5.550 | 5.660 | 263,907 | -0.27(-4.55%) |
Nov 10, 2009 | 5.990 | 6.000 | 5.710 | 5.930 | 276,559 | -0.11(-1.82%) |
Nov 09, 2009 | 6.050 | 6.220 | 5.960 | 6.040 | 179,509 | +0.04(+0.67%) |
Nov 06, 2009 | 6.090 | 6.250 | 5.922 | 6.000 | 231,756 | -0.09(-1.48%) |
Nov 05, 2009 | 5.740 | 6.470 | 4.970 | 6.090 | 1,484,711 | -0.22(-3.49%) |
Nov 04, 2009 | 6.570 | 6.710 | 6.300 | 6.310 | 197,740 | -0.16(-2.47%) |
Nov 03, 2009 | 6.330 | 6.470 | 6.210 | 6.470 | 162,301 | +0.12(+1.89%) |
Nov 02, 2009 | 6.490 | 6.618 | 6.040 | 6.350 | 201,861 | -0.13(-2.01%) |
Oct 30, 2009 | 6.750 | 6.780 | 6.450 | 6.480 | 196,043 | -0.33(-4.85%) |
Oct 29, 2009 | 6.520 | 7.020 | 6.450 | 6.810 | 234,902 | +0.32(+4.93%) |
Oct 28, 2009 | 7.050 | 7.050 | 6.440 | 6.490 | 601,378 | -0.71(-9.86%) |
Oct 27, 2009 | 7.050 | 7.300 | 7.020 | 7.200 | 211,112 | +0.10(+1.41%) |
Oct 26, 2009 | 7.190 | 7.450 | 7.030 | 7.100 | 315,290 | -0.14(-1.93%) |
Oct 23, 2009 | 7.460 | 7.730 | 7.230 | 7.240 | 218,912 | -0.29(-3.85%) |
Oct 22, 2009 | 7.760 | 7.760 | 6.980 | 7.530 | 422,626 | -0.31(-3.95%) |
Oct 21, 2009 | 8.240 | 8.390 | 7.780 | 7.840 | 313,032 | -0.40(-4.85%) |
Oct 20, 2009 | 8.330 | 8.490 | 8.200 | 8.240 | 301,749 | -0.02(-0.24%) |
Oct 19, 2009 | 8.260 | 8.350 | 8.200 | 8.260 | 321,524 | +0.10(+1.23%) |
Oct 16, 2009 | 8.270 | 8.290 | 8.000 | 8.160 | 315,612 | -0.18(-2.16%) |
Oct 15, 2009 | 7.880 | 8.470 | 7.860 | 8.340 | 799,098 | +0.43(+5.44%) |
Oct 14, 2009 | 7.790 | 7.950 | 7.570 | 7.910 | 250,160 | +0.22(+2.86%) |
Oct 13, 2009 | 7.780 | 8.000 | 7.610 | 7.690 | 211,233 | -0.08(-1.03%) |
Oct 12, 2009 | 7.710 | 7.900 | 7.620 | 7.770 | 240,479 | +0.18(+2.37%) |
Oct 09, 2009 | 7.330 | 7.600 | 7.300 | 7.590 | 211,468 | +0.29(+3.97%) |
Oct 08, 2009 | 7.250 | 7.500 | 7.150 | 7.300 | 231,069 | +0.11(+1.53%) |
Oct 07, 2009 | 6.990 | 7.200 | 6.760 | 7.190 | 152,620 | +0.05(+0.70%) |
Oct 06, 2009 | 7.250 | 7.329 | 6.730 | 7.140 | 510,902 | -0.07(-0.97%) |
Oct 05, 2009 | 7.100 | 7.280 | 6.890 | 7.210 | 271,952 | +0.12(+1.69%) |
Oct 02, 2009 | 6.950 | 7.280 | 6.780 | 7.090 | 298,965 | -0.11(-1.53%) |