Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.715 | 5.746 | 5.746 | 5.746 | 5,582 | +0.05(+0.81%) |
Dec 30, 2009 | 5.470 | 5.700 | 5.470 | 5.700 | 1,711 | -0.02(-0.27%) |
Dec 29, 2009 | 5.519 | 5.715 | 5.519 | 5.715 | 3,245 | +0.28(+5.25%) |
Dec 28, 2009 | 5.469 | 5.469 | 5.392 | 5.430 | 5,634 | -0.05(-0.98%) |
Dec 24, 2009 | 5.646 | 5.646 | 5.422 | 5.484 | 2,878 | -0.15(-2.60%) |
Dec 23, 2009 | 5.769 | 5.769 | 5.630 | 5.630 | 2,726 | +0.01(+0.14%) |
Dec 21, 2009 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.02(+0.27%) |
Dec 18, 2009 | 5.754 | 5.761 | 5.607 | 5.607 | 3,000 | +0.01(+0.14%) |
Dec 17, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 129 | -0.13(-2.23%) |
Dec 16, 2009 | 5.584 | 5.754 | 5.584 | 5.727 | 8,805 | +0.03(+0.48%) |
Dec 15, 2009 | 5.769 | 5.777 | 5.584 | 5.700 | 7,232 | +0.34(+6.32%) |
Dec 14, 2009 | 5.345 | 5.507 | 5.345 | 5.361 | 6,042 | -0.16(-2.93%) |
Dec 11, 2009 | 5.284 | 5.522 | 5.284 | 5.522 | 2,142 | +0.19(+3.55%) |
Dec 10, 2009 | 5.160 | 5.499 | 4.960 | 5.333 | 6,537 | +0.03(+0.49%) |
Dec 09, 2009 | 5.368 | 5.469 | 5.307 | 5.307 | 9,840 | -0.10(-1.85%) |
Dec 08, 2009 | 5.561 | 5.561 | 5.407 | 5.407 | 908 | +0.01(+0.14%) |
Dec 07, 2009 | 5.353 | 5.538 | 5.199 | 5.399 | 9,185 | +0.05(+0.86%) |
Dec 04, 2009 | 5.284 | 5.353 | 5.276 | 5.353 | 6,751 | +0.15(+2.96%) |
Dec 02, 2009 | 5.199 | 5.199 | 5.199 | 5.199 | 3,894 | -0.01(-0.15%) |
Dec 01, 2009 | 5.091 | 5.207 | 5.091 | 5.207 | 1,246 | -0.21(-3.84%) |
Nov 30, 2009 | 5.376 | 5.422 | 5.376 | 5.415 | 1,168 | -0.00(-0.07%) |
Nov 27, 2009 | 5.276 | 5.419 | 4.929 | 5.419 | 1,557 | +0.31(+6.11%) |
Nov 25, 2009 | 4.945 | 5.199 | 4.945 | 5.107 | 2,178 | -0.17(-3.21%) |
Nov 24, 2009 | 5.291 | 5.299 | 5.276 | 5.276 | 908 | +0.35(+7.03%) |
Nov 23, 2009 | 4.922 | 5.030 | 4.922 | 4.929 | 7,120 | +0.00(+0.00%) |
Nov 20, 2009 | 5.006 | 5.022 | 4.929 | 4.929 | 8,471 | -0.10(-1.99%) |
Nov 19, 2009 | 4.868 | 5.322 | 4.868 | 5.030 | 519 | +0.10(+2.03%) |
Nov 18, 2009 | 5.006 | 5.006 | 4.768 | 4.929 | 8,958 | -0.08(-1.54%) |
Nov 17, 2009 | 5.330 | 5.330 | 5.006 | 5.006 | 4,024 | +0.00(+0.08%) |
Nov 16, 2009 | 5.422 | 5.422 | 4.745 | 5.003 | 8,585 | +0.33(+7.00%) |
Nov 13, 2009 | 4.675 | 4.675 | 4.675 | 4.675 | 494 | -0.07(-1.46%) |
Nov 12, 2009 | 4.745 | 4.745 | 4.745 | 4.745 | 188 | -0.02(-0.32%) |
Nov 11, 2009 | 4.683 | 4.760 | 4.668 | 4.760 | 3,714 | -0.04(-0.88%) |
Nov 09, 2009 | 4.802 | 4.802 | 4.802 | 4.802 | 0 | -0.00(-0.08%) |
Nov 06, 2009 | 4.660 | 4.806 | 4.660 | 4.806 | 4,310 | -0.07(-1.42%) |
Nov 05, 2009 | 4.652 | 4.876 | 4.652 | 4.876 | 4,477 | +0.19(+4.11%) |
Nov 04, 2009 | 4.583 | 4.891 | 4.583 | 4.683 | 17,442 | -0.19(-3.95%) |
Nov 03, 2009 | 4.876 | 4.876 | 4.876 | 4.876 | 1,077 | +0.01(+0.16%) |
Nov 02, 2009 | 4.521 | 4.868 | 4.483 | 4.868 | 2,726 | +0.09(+1.94%) |
Oct 30, 2009 | 4.775 | 4.775 | 4.775 | 4.775 | 1,298 | +0.02(+0.49%) |
Oct 29, 2009 | 4.752 | 4.752 | 4.752 | 4.752 | 519 | -0.11(-2.22%) |
Oct 28, 2009 | 4.860 | 4.864 | 4.860 | 4.860 | 843 | +0.05(+0.96%) |
Oct 27, 2009 | 4.845 | 4.876 | 4.814 | 4.814 | 1,377 | +0.19(+4.17%) |
Oct 26, 2009 | 4.629 | 4.648 | 4.621 | 4.621 | 10,062 | -0.05(-0.99%) |
Oct 22, 2009 | 4.668 | 4.668 | 4.668 | 4.668 | 0 | -0.03(-0.66%) |
Oct 21, 2009 | 4.644 | 4.760 | 4.552 | 4.698 | 31,146 | +0.00(+0.00%) |
Oct 20, 2009 | 4.721 | 4.737 | 4.652 | 4.698 | 11,408 | +0.05(+0.99%) |
Oct 19, 2009 | 4.706 | 4.775 | 4.598 | 4.652 | 12,841 | -0.01(-0.18%) |
Oct 16, 2009 | 4.902 | 4.902 | 4.660 | 4.661 | 3,375 | -0.15(-3.18%) |
Oct 15, 2009 | 4.906 | 5.037 | 4.629 | 4.814 | 15,199 | -0.27(-5.30%) |
Oct 14, 2009 | 4.883 | 5.214 | 4.868 | 5.083 | 4,213 | +0.23(+4.76%) |
Oct 13, 2009 | 5.006 | 5.307 | 4.814 | 4.852 | 10,773 | -0.06(-1.25%) |
Oct 12, 2009 | 5.238 | 5.238 | 4.914 | 4.914 | 933 | -0.33(-6.31%) |
Oct 09, 2009 | 5.245 | 5.245 | 5.245 | 5.245 | 129 | -0.12(-2.16%) |
Oct 07, 2009 | 5.361 | 5.361 | 5.361 | 5.361 | 0 | -0.15(-2.66%) |
Oct 06, 2009 | 5.407 | 5.515 | 4.829 | 5.507 | 98,048 | +0.12(+2.14%) |
Oct 05, 2009 | 5.607 | 5.607 | 5.137 | 5.392 | 1,842 | +0.00(+0.00%) |
Oct 02, 2009 | 5.561 | 5.661 | 5.330 | 5.392 | 9,350 | -0.12(-2.10%) |