Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.057 | 5.904 | 5.904 | 5.904 | 221,144 | -0.15(-2.40%) |
Dec 30, 2009 | 6.011 | 6.049 | 5.899 | 6.049 | 225,015 | +0.00(+0.00%) |
Dec 29, 2009 | 6.099 | 6.099 | 5.954 | 6.049 | 163,019 | -0.02(-0.37%) |
Dec 28, 2009 | 6.072 | 6.127 | 6.002 | 6.072 | 211,923 | -0.00(-0.04%) |
Dec 24, 2009 | 6.047 | 6.119 | 5.989 | 6.074 | 66,447 | +0.06(+0.91%) |
Dec 23, 2009 | 6.052 | 6.119 | 5.966 | 6.019 | 421,618 | -0.01(-0.12%) |
Dec 22, 2009 | 5.939 | 6.042 | 5.937 | 6.027 | 273,235 | +0.13(+2.12%) |
Dec 21, 2009 | 5.909 | 6.004 | 5.859 | 5.901 | 431,967 | +0.17(+2.97%) |
Dec 18, 2009 | 6.014 | 6.014 | 5.629 | 5.731 | 1,926,038 | -0.21(-3.58%) |
Dec 17, 2009 | 6.119 | 6.119 | 5.896 | 5.944 | 443,377 | -0.14(-2.34%) |
Dec 16, 2009 | 5.949 | 6.177 | 5.720 | 6.087 | 1,247,228 | +0.24(+4.11%) |
Dec 15, 2009 | 5.666 | 5.893 | 5.655 | 5.846 | 1,106,723 | +0.19(+3.30%) |
Dec 14, 2009 | 5.653 | 5.668 | 5.438 | 5.660 | 500,802 | +0.16(+2.97%) |
Dec 11, 2009 | 5.423 | 5.515 | 5.315 | 5.496 | 232,333 | +0.11(+1.95%) |
Dec 10, 2009 | 5.425 | 5.460 | 5.296 | 5.391 | 256,141 | -0.04(-0.65%) |
Dec 09, 2009 | 5.403 | 5.505 | 5.375 | 5.426 | 69,888 | -0.00(-0.03%) |
Dec 08, 2009 | 5.458 | 5.533 | 5.395 | 5.428 | 185,155 | -0.07(-1.24%) |
Dec 07, 2009 | 5.510 | 5.590 | 5.351 | 5.496 | 151,078 | -0.03(-0.54%) |
Dec 04, 2009 | 5.491 | 5.606 | 5.418 | 5.526 | 262,350 | +0.13(+2.38%) |
Dec 03, 2009 | 5.450 | 5.518 | 5.383 | 5.398 | 326,918 | -0.02(-0.40%) |
Dec 02, 2009 | 5.440 | 5.576 | 5.395 | 5.420 | 205,334 | -0.02(-0.46%) |
Dec 01, 2009 | 5.460 | 5.545 | 5.395 | 5.445 | 510,046 | +0.02(+0.37%) |
Nov 30, 2009 | 5.361 | 5.440 | 5.281 | 5.425 | 495,044 | +0.03(+0.59%) |
Nov 27, 2009 | 5.413 | 5.513 | 5.363 | 5.393 | 228,974 | -0.13(-2.30%) |
Nov 25, 2009 | 5.610 | 5.658 | 5.516 | 5.520 | 221,950 | -0.07(-1.31%) |
Nov 24, 2009 | 5.590 | 5.675 | 5.501 | 5.593 | 145,817 | -0.02(-0.39%) |
Nov 23, 2009 | 5.635 | 5.698 | 5.578 | 5.615 | 200,931 | +0.08(+1.42%) |
Nov 20, 2009 | 5.480 | 5.571 | 5.418 | 5.536 | 210,361 | +0.01(+0.24%) |
Nov 19, 2009 | 5.568 | 5.613 | 5.430 | 5.523 | 312,029 | -0.09(-1.66%) |
Nov 18, 2009 | 5.503 | 5.668 | 5.380 | 5.616 | 216,953 | +0.13(+2.37%) |
Nov 17, 2009 | 5.541 | 5.611 | 5.390 | 5.486 | 393,801 | -0.06(-1.08%) |
Nov 16, 2009 | 5.191 | 5.593 | 5.191 | 5.546 | 443,918 | +0.37(+7.12%) |
Nov 13, 2009 | 5.185 | 5.220 | 5.101 | 5.178 | 188,034 | +0.01(+0.19%) |
Nov 12, 2009 | 5.308 | 5.398 | 5.168 | 5.168 | 348,950 | -0.16(-3.06%) |
Nov 11, 2009 | 5.435 | 5.470 | 5.260 | 5.331 | 230,144 | -0.05(-0.99%) |
Nov 10, 2009 | 5.365 | 5.456 | 5.345 | 5.385 | 216,569 | -0.02(-0.31%) |
Nov 09, 2009 | 5.335 | 5.418 | 5.295 | 5.401 | 369,495 | +0.10(+1.79%) |
Nov 06, 2009 | 5.308 | 5.308 | 5.218 | 5.306 | 130,263 | -0.00(-0.03%) |
Nov 05, 2009 | 5.088 | 5.335 | 5.073 | 5.308 | 319,390 | +0.27(+5.33%) |
Nov 04, 2009 | 5.213 | 5.295 | 5.028 | 5.040 | 194,717 | -0.17(-3.26%) |
Nov 03, 2009 | 5.250 | 5.268 | 5.113 | 5.210 | 448,495 | -0.04(-0.76%) |
Nov 02, 2009 | 5.285 | 5.358 | 5.185 | 5.250 | 283,273 | -0.04(-0.66%) |
Oct 30, 2009 | 5.270 | 5.370 | 5.225 | 5.285 | 604,690 | -0.03(-0.56%) |
Oct 29, 2009 | 5.153 | 5.350 | 5.028 | 5.315 | 446,258 | +0.18(+3.57%) |
Oct 28, 2009 | 5.350 | 5.350 | 5.128 | 5.131 | 280,381 | -0.21(-3.90%) |
Oct 27, 2009 | 5.460 | 5.486 | 5.321 | 5.340 | 278,774 | -0.12(-2.26%) |
Oct 26, 2009 | 5.360 | 5.500 | 5.360 | 5.463 | 452,592 | +0.09(+1.74%) |
Oct 23, 2009 | 5.361 | 5.371 | 5.336 | 5.370 | 286,098 | +0.03(+0.50%) |
Oct 22, 2009 | 5.290 | 5.368 | 5.228 | 5.343 | 353,641 | +0.05(+0.88%) |
Oct 21, 2009 | 5.098 | 5.320 | 5.096 | 5.296 | 620,088 | +0.17(+3.38%) |
Oct 20, 2009 | 5.141 | 5.198 | 5.106 | 5.123 | 452,316 | -0.03(-0.55%) |
Oct 19, 2009 | 5.125 | 5.191 | 5.043 | 5.151 | 364,588 | +0.01(+0.26%) |
Oct 16, 2009 | 5.091 | 5.181 | 5.063 | 5.138 | 274,539 | +0.03(+0.65%) |
Oct 15, 2009 | 5.130 | 5.238 | 5.081 | 5.105 | 329,605 | -0.04(-0.71%) |
Oct 14, 2009 | 5.223 | 5.261 | 5.108 | 5.141 | 425,821 | -0.02(-0.39%) |
Oct 13, 2009 | 5.235 | 5.268 | 5.099 | 5.161 | 253,490 | -0.06(-1.18%) |
Oct 12, 2009 | 5.188 | 5.295 | 5.085 | 5.223 | 508,312 | +0.14(+2.72%) |
Oct 09, 2009 | 5.108 | 5.255 | 4.980 | 5.085 | 1,034,333 | -0.04(-0.78%) |
Oct 08, 2009 | 5.280 | 5.303 | 5.108 | 5.125 | 476,916 | -0.13(-2.38%) |
Oct 07, 2009 | 5.260 | 5.316 | 5.228 | 5.250 | 249,423 | -0.01(-0.19%) |
Oct 06, 2009 | 5.216 | 5.269 | 5.207 | 5.260 | 666,097 | +0.02(+0.41%) |
Oct 05, 2009 | 5.235 | 5.296 | 5.146 | 5.238 | 432,923 | +0.00(+0.10%) |
Oct 02, 2009 | 5.335 | 5.388 | 5.213 | 5.233 | 538,233 | -0.11(-2.12%) |