Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.516 | 5.494 | 5.494 | 5.494 | 669,481 | -0.01(-0.13%) |
Dec 30, 2009 | 5.531 | 5.618 | 5.465 | 5.502 | 812,081 | -0.09(-1.56%) |
Dec 29, 2009 | 5.385 | 5.625 | 5.385 | 5.589 | 1,149,456 | +0.17(+3.09%) |
Dec 28, 2009 | 5.458 | 5.516 | 5.385 | 5.422 | 945,389 | -0.05(-0.93%) |
Dec 24, 2009 | 5.443 | 5.502 | 5.371 | 5.473 | 407,172 | +0.05(+0.94%) |
Dec 23, 2009 | 5.531 | 5.691 | 5.385 | 5.422 | 991,156 | -0.11(-1.97%) |
Dec 22, 2009 | 5.363 | 5.553 | 5.356 | 5.531 | 1,090,304 | +0.17(+3.12%) |
Dec 21, 2009 | 5.363 | 5.414 | 5.181 | 5.363 | 1,475,664 | +0.07(+1.38%) |
Dec 18, 2009 | 5.327 | 5.422 | 5.029 | 5.291 | 6,905,813 | -0.20(-3.71%) |
Dec 17, 2009 | 5.494 | 5.596 | 5.436 | 5.494 | 878,104 | -0.01(-0.26%) |
Dec 16, 2009 | 5.509 | 5.604 | 5.443 | 5.509 | 967,547 | +0.01(+0.26%) |
Dec 15, 2009 | 5.473 | 5.563 | 5.429 | 5.494 | 1,154,728 | -0.01(-0.26%) |
Dec 14, 2009 | 5.457 | 5.567 | 5.429 | 5.509 | 1,006,813 | +0.02(+0.40%) |
Dec 11, 2009 | 5.458 | 5.494 | 5.414 | 5.487 | 908,108 | +0.06(+1.07%) |
Dec 10, 2009 | 5.487 | 5.487 | 5.385 | 5.429 | 740,801 | -0.02(-0.40%) |
Dec 09, 2009 | 5.392 | 5.480 | 5.356 | 5.451 | 909,227 | +0.03(+0.54%) |
Dec 08, 2009 | 5.385 | 5.509 | 5.349 | 5.422 | 790,556 | -0.04(-0.67%) |
Dec 07, 2009 | 5.480 | 5.531 | 5.363 | 5.458 | 1,205,437 | -0.04(-0.79%) |
Dec 04, 2009 | 5.589 | 5.676 | 5.469 | 5.502 | 1,638,793 | +0.01(+0.13%) |
Dec 03, 2009 | 5.647 | 5.771 | 5.487 | 5.494 | 1,015,620 | -0.11(-1.95%) |
Dec 02, 2009 | 5.633 | 5.734 | 5.604 | 5.604 | 1,524,449 | -0.04(-0.77%) |
Dec 01, 2009 | 5.705 | 5.778 | 5.633 | 5.647 | 1,090,659 | -0.04(-0.64%) |
Nov 30, 2009 | 5.676 | 5.785 | 5.604 | 5.684 | 1,509,299 | +0.01(+0.13%) |
Nov 27, 2009 | 5.669 | 5.844 | 5.640 | 5.676 | 925,343 | -0.11(-1.89%) |
Nov 25, 2009 | 5.895 | 5.909 | 5.756 | 5.785 | 1,195,823 | -0.07(-1.12%) |
Nov 24, 2009 | 5.800 | 5.858 | 5.720 | 5.851 | 1,272,351 | +0.04(+0.63%) |
Nov 23, 2009 | 5.887 | 5.924 | 5.764 | 5.815 | 1,153,954 | +0.03(+0.50%) |
Nov 20, 2009 | 5.793 | 5.924 | 5.771 | 5.785 | 775,144 | -0.05(-0.87%) |
Nov 19, 2009 | 5.960 | 5.989 | 5.778 | 5.836 | 968,598 | -0.18(-3.02%) |
Nov 18, 2009 | 6.040 | 6.171 | 5.953 | 6.018 | 600,154 | -0.01(-0.12%) |
Nov 17, 2009 | 5.894 | 6.062 | 5.836 | 6.025 | 992,052 | +0.07(+1.10%) |
Nov 16, 2009 | 6.040 | 6.171 | 5.931 | 5.960 | 1,402,477 | +0.23(+3.93%) |
Nov 13, 2009 | 5.778 | 5.836 | 5.690 | 5.735 | 1,346,386 | -0.04(-0.63%) |
Nov 12, 2009 | 5.989 | 6.040 | 5.764 | 5.771 | 1,283,761 | -0.21(-3.52%) |
Nov 11, 2009 | 5.931 | 6.011 | 5.887 | 5.982 | 2,130,746 | +0.22(+3.78%) |
Nov 10, 2009 | 5.902 | 5.967 | 5.640 | 5.764 | 1,814,031 | -0.20(-3.29%) |
Nov 09, 2009 | 5.785 | 6.054 | 5.785 | 5.960 | 1,968,348 | +0.24(+4.19%) |
Nov 06, 2009 | 5.756 | 5.778 | 5.669 | 5.720 | 1,521,150 | -0.09(-1.50%) |
Nov 05, 2009 | 5.778 | 5.815 | 5.669 | 5.807 | 1,838,805 | +0.14(+2.44%) |
Nov 04, 2009 | 6.142 | 6.236 | 5.633 | 5.669 | 3,558,434 | -0.43(-7.03%) |
Nov 03, 2009 | 6.091 | 6.156 | 5.924 | 6.098 | 1,453,458 | -0.04(-0.59%) |
Nov 02, 2009 | 6.490 | 6.527 | 6.004 | 6.134 | 1,929,218 | -0.28(-4.42%) |
Oct 30, 2009 | 6.614 | 6.701 | 6.396 | 6.418 | 2,292,606 | -0.29(-4.33%) |
Oct 29, 2009 | 6.730 | 6.730 | 6.585 | 6.709 | 1,195,201 | +0.04(+0.65%) |
Oct 28, 2009 | 6.752 | 6.796 | 6.530 | 6.665 | 1,313,240 | -0.09(-1.29%) |
Oct 27, 2009 | 6.701 | 6.890 | 6.643 | 6.752 | 1,632,760 | +0.11(+1.64%) |
Oct 26, 2009 | 6.607 | 6.759 | 6.469 | 6.643 | 1,408,811 | +0.04(+0.66%) |
Oct 23, 2009 | 6.694 | 6.999 | 6.600 | 6.600 | 1,994,145 | -0.36(-5.12%) |
Oct 22, 2009 | 6.629 | 6.977 | 6.578 | 6.956 | 1,202,221 | +0.33(+4.93%) |
Oct 21, 2009 | 6.941 | 7.072 | 6.592 | 6.629 | 1,803,605 | -0.37(-5.30%) |
Oct 20, 2009 | 6.948 | 7.188 | 6.941 | 6.999 | 1,474,994 | -0.20(-2.73%) |
Oct 19, 2009 | 7.268 | 7.268 | 6.985 | 7.196 | 1,890,543 | -0.08(-1.10%) |
Oct 16, 2009 | 7.254 | 7.334 | 7.174 | 7.275 | 2,150,489 | -0.03(-0.40%) |
Oct 15, 2009 | 7.159 | 7.384 | 7.137 | 7.305 | 2,713,882 | -0.01(-0.10%) |
Oct 14, 2009 | 7.312 | 7.450 | 7.079 | 7.312 | 13,127,643 | +0.38(+5.45%) |
Oct 13, 2009 | 6.461 | 7.014 | 6.367 | 6.934 | 4,315,872 | +0.34(+5.18%) |
Oct 12, 2009 | 6.643 | 6.781 | 6.578 | 6.592 | 838,640 | -0.08(-1.20%) |
Oct 09, 2009 | 6.541 | 6.694 | 6.287 | 6.672 | 3,120,754 | +0.32(+5.03%) |
Oct 08, 2009 | 5.960 | 6.396 | 5.938 | 6.352 | 2,466,264 | +0.44(+7.50%) |
Oct 07, 2009 | 5.945 | 5.953 | 5.815 | 5.909 | 596,688 | -0.01(-0.25%) |
Oct 06, 2009 | 5.989 | 6.018 | 5.822 | 5.924 | 1,031,447 | +0.09(+1.62%) |
Oct 05, 2009 | 5.785 | 5.884 | 5.706 | 5.829 | 1,297,773 | +0.09(+1.52%) |
Oct 02, 2009 | 5.633 | 5.778 | 5.553 | 5.742 | 1,562,334 | +0.07(+1.15%) |