Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.920 | 5.630 | 5.630 | 5.630 | 239,000 | -0.31(-5.22%) |
Dec 30, 2009 | 5.510 | 5.970 | 5.510 | 5.940 | 392,946 | +0.38(+6.83%) |
Dec 29, 2009 | 5.480 | 5.590 | 5.400 | 5.560 | 176,917 | +0.11(+2.02%) |
Dec 28, 2009 | 5.340 | 5.480 | 5.330 | 5.450 | 145,233 | +0.15(+2.83%) |
Dec 24, 2009 | 5.330 | 5.350 | 5.270 | 5.300 | 42,839 | -0.02(-0.38%) |
Dec 23, 2009 | 5.130 | 5.360 | 5.080 | 5.320 | 347,689 | +0.21(+4.11%) |
Dec 22, 2009 | 5.180 | 5.180 | 5.060 | 5.110 | 184,688 | -0.07(-1.35%) |
Dec 21, 2009 | 5.120 | 5.240 | 5.060 | 5.180 | 157,240 | +0.08(+1.57%) |
Dec 18, 2009 | 5.120 | 5.175 | 5.010 | 5.100 | 665,077 | +0.02(+0.39%) |
Dec 17, 2009 | 5.130 | 5.220 | 5.030 | 5.080 | 249,674 | -0.07(-1.36%) |
Dec 16, 2009 | 5.270 | 5.330 | 5.150 | 5.150 | 278,536 | -0.06(-1.15%) |
Dec 15, 2009 | 5.250 | 5.300 | 5.180 | 5.210 | 418,753 | -0.05(-0.95%) |
Dec 14, 2009 | 5.340 | 5.450 | 5.070 | 5.260 | 1,071,794 | +0.22(+4.37%) |
Dec 11, 2009 | 5.050 | 5.060 | 5.010 | 5.040 | 234,048 | +0.04(+0.80%) |
Dec 10, 2009 | 5.100 | 5.120 | 5.000 | 5.000 | 388,531 | -0.07(-1.38%) |
Dec 09, 2009 | 5.130 | 5.130 | 5.030 | 5.070 | 135,316 | -0.03(-0.59%) |
Dec 08, 2009 | 5.100 | 5.140 | 5.045 | 5.100 | 207,769 | -0.03(-0.58%) |
Dec 07, 2009 | 5.200 | 5.240 | 5.040 | 5.130 | 132,915 | -0.09(-1.72%) |
Dec 04, 2009 | 5.200 | 5.240 | 5.110 | 5.220 | 182,828 | +0.11(+2.15%) |
Dec 03, 2009 | 5.170 | 5.170 | 5.100 | 5.110 | 231,610 | -0.02(-0.39%) |
Dec 02, 2009 | 5.200 | 5.275 | 5.090 | 5.130 | 159,058 | -0.09(-1.72%) |
Dec 01, 2009 | 5.250 | 5.250 | 5.110 | 5.220 | 214,490 | +0.04(+0.77%) |
Nov 30, 2009 | 5.090 | 5.220 | 5.010 | 5.180 | 373,978 | +0.03(+0.58%) |
Nov 27, 2009 | 5.060 | 5.240 | 5.060 | 5.150 | 127,953 | -0.10(-1.90%) |
Nov 25, 2009 | 5.220 | 5.290 | 5.210 | 5.250 | 104,572 | +0.00(+0.00%) |
Nov 24, 2009 | 5.250 | 5.250 | 5.180 | 5.250 | 85,061 | +0.00(+0.00%) |
Nov 23, 2009 | 5.220 | 5.320 | 5.170 | 5.250 | 194,446 | +0.10(+1.94%) |
Nov 20, 2009 | 5.210 | 5.310 | 5.050 | 5.150 | 283,681 | -0.08(-1.53%) |
Nov 19, 2009 | 5.200 | 5.370 | 5.190 | 5.230 | 285,860 | -0.02(-0.38%) |
Nov 18, 2009 | 5.250 | 5.330 | 5.210 | 5.250 | 222,071 | -0.02(-0.38%) |
Nov 17, 2009 | 5.320 | 5.320 | 5.160 | 5.270 | 150,323 | -0.06(-1.13%) |
Nov 16, 2009 | 5.300 | 5.390 | 5.300 | 5.330 | 192,600 | +0.05(+0.95%) |
Nov 13, 2009 | 5.220 | 5.290 | 5.160 | 5.280 | 171,626 | +0.03(+0.57%) |
Nov 12, 2009 | 5.350 | 5.480 | 5.250 | 5.250 | 255,445 | -0.10(-1.87%) |
Nov 11, 2009 | 5.470 | 5.470 | 5.270 | 5.350 | 240,219 | +0.10(+1.90%) |
Nov 10, 2009 | 5.280 | 5.310 | 5.000 | 5.250 | 431,013 | -0.07(-1.32%) |
Nov 09, 2009 | 5.200 | 5.350 | 5.200 | 5.320 | 253,120 | +0.15(+2.90%) |
Nov 06, 2009 | 5.110 | 5.240 | 5.000 | 5.170 | 225,761 | +0.03(+0.58%) |
Nov 05, 2009 | 5.120 | 5.140 | 5.000 | 5.140 | 245,960 | +0.14(+2.80%) |
Nov 04, 2009 | 5.110 | 5.150 | 4.970 | 5.000 | 264,190 | -0.08(-1.57%) |
Nov 03, 2009 | 5.030 | 5.130 | 4.920 | 5.080 | 354,506 | -0.01(-0.20%) |
Nov 02, 2009 | 5.000 | 5.110 | 4.770 | 5.090 | 507,822 | +0.10(+2.00%) |
Oct 30, 2009 | 5.100 | 5.170 | 4.690 | 4.990 | 640,267 | -0.15(-2.92%) |
Oct 29, 2009 | 5.200 | 5.350 | 5.070 | 5.140 | 302,857 | -0.01(-0.19%) |
Oct 28, 2009 | 5.220 | 5.230 | 5.000 | 5.150 | 467,213 | -0.06(-1.15%) |
Oct 27, 2009 | 5.010 | 5.350 | 5.000 | 5.210 | 553,477 | +0.20(+3.99%) |
Oct 26, 2009 | 5.040 | 5.230 | 5.000 | 5.010 | 384,721 | -0.05(-0.99%) |
Oct 23, 2009 | 5.320 | 5.460 | 5.030 | 5.060 | 597,108 | -0.37(-6.81%) |
Oct 22, 2009 | 5.730 | 5.730 | 5.140 | 5.430 | 1,037,745 | -0.57(-9.50%) |
Oct 21, 2009 | 5.880 | 6.100 | 5.770 | 6.000 | 886,221 | +0.16(+2.74%) |
Oct 20, 2009 | 5.595 | 5.960 | 5.560 | 5.840 | 811,212 | +0.40(+7.35%) |
Oct 19, 2009 | 5.370 | 5.500 | 5.280 | 5.440 | 190,442 | +0.08(+1.49%) |
Oct 16, 2009 | 5.350 | 5.470 | 5.230 | 5.360 | 347,887 | -0.02(-0.37%) |
Oct 15, 2009 | 5.330 | 5.430 | 5.270 | 5.380 | 218,503 | -0.01(-0.19%) |
Oct 14, 2009 | 5.450 | 5.470 | 5.320 | 5.390 | 344,811 | +0.02(+0.37%) |
Oct 13, 2009 | 5.510 | 5.530 | 5.162 | 5.370 | 321,751 | -0.12(-2.19%) |
Oct 12, 2009 | 5.480 | 5.580 | 5.410 | 5.490 | 167,114 | -0.01(-0.18%) |
Oct 09, 2009 | 5.440 | 5.580 | 5.300 | 5.500 | 287,555 | +0.03(+0.55%) |
Oct 08, 2009 | 5.190 | 5.550 | 5.150 | 5.470 | 726,692 | +0.36(+7.05%) |
Oct 07, 2009 | 4.950 | 5.110 | 4.840 | 5.110 | 428,079 | +0.19(+3.86%) |
Oct 06, 2009 | 5.100 | 5.240 | 4.910 | 4.920 | 336,384 | -0.16(-3.15%) |
Oct 05, 2009 | 4.830 | 5.080 | 4.800 | 5.080 | 267,381 | +0.25(+5.18%) |
Oct 02, 2009 | 4.880 | 4.990 | 4.770 | 4.830 | 414,935 | -0.12(-2.42%) |