Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.680 | 5.580 | 5.580 | 5.580 | 47,800 | -0.11(-1.93%) |
Dec 30, 2009 | 5.660 | 5.700 | 5.530 | 5.690 | 68,335 | -0.01(-0.18%) |
Dec 29, 2009 | 5.560 | 5.710 | 5.450 | 5.700 | 60,782 | +0.17(+3.07%) |
Dec 28, 2009 | 5.700 | 5.710 | 5.460 | 5.530 | 78,318 | -0.16(-2.81%) |
Dec 24, 2009 | 5.680 | 5.750 | 5.590 | 5.690 | 12,990 | +0.02(+0.35%) |
Dec 23, 2009 | 5.610 | 5.730 | 5.470 | 5.670 | 44,933 | +0.09(+1.61%) |
Dec 22, 2009 | 5.590 | 5.650 | 5.470 | 5.580 | 82,391 | +0.01(+0.18%) |
Dec 21, 2009 | 5.450 | 5.640 | 5.320 | 5.570 | 124,290 | +0.14(+2.58%) |
Dec 18, 2009 | 5.430 | 5.550 | 5.200 | 5.430 | 462,855 | +0.07(+1.31%) |
Dec 17, 2009 | 5.510 | 5.620 | 5.210 | 5.360 | 96,225 | -0.19(-3.42%) |
Dec 16, 2009 | 5.450 | 5.620 | 5.340 | 5.550 | 140,542 | +0.18(+3.35%) |
Dec 15, 2009 | 5.480 | 5.670 | 5.370 | 5.370 | 182,613 | -0.13(-2.36%) |
Dec 14, 2009 | 5.430 | 5.590 | 5.420 | 5.500 | 50,853 | +0.15(+2.80%) |
Dec 11, 2009 | 5.220 | 5.570 | 5.220 | 5.350 | 79,244 | +0.18(+3.48%) |
Dec 10, 2009 | 5.630 | 5.660 | 5.100 | 5.170 | 168,754 | -0.44(-7.84%) |
Dec 09, 2009 | 5.330 | 5.720 | 5.210 | 5.610 | 129,425 | +0.27(+5.06%) |
Dec 08, 2009 | 5.150 | 5.350 | 5.090 | 5.340 | 99,538 | +0.15(+2.89%) |
Dec 07, 2009 | 5.470 | 5.500 | 5.130 | 5.190 | 122,345 | -0.29(-5.29%) |
Dec 04, 2009 | 5.320 | 5.710 | 5.320 | 5.480 | 110,989 | +0.26(+4.98%) |
Dec 03, 2009 | 5.340 | 5.530 | 5.200 | 5.220 | 109,653 | -0.11(-2.06%) |
Dec 02, 2009 | 5.280 | 5.450 | 5.240 | 5.330 | 95,893 | +0.04(+0.76%) |
Dec 01, 2009 | 5.380 | 5.440 | 5.150 | 5.290 | 126,892 | +0.00(+0.00%) |
Nov 30, 2009 | 5.750 | 5.750 | 5.230 | 5.290 | 173,566 | -0.41(-7.19%) |
Nov 27, 2009 | 5.420 | 5.750 | 5.290 | 5.700 | 117,709 | +0.06(+1.06%) |
Nov 25, 2009 | 5.830 | 6.000 | 5.630 | 5.640 | 104,236 | -0.17(-2.93%) |
Nov 24, 2009 | 6.000 | 6.060 | 5.714 | 5.810 | 122,404 | -0.18(-3.01%) |
Nov 23, 2009 | 5.990 | 6.240 | 5.870 | 5.990 | 162,726 | +0.13(+2.22%) |
Nov 20, 2009 | 5.810 | 5.960 | 5.700 | 5.860 | 81,055 | +0.01(+0.17%) |
Nov 19, 2009 | 6.120 | 6.150 | 5.580 | 5.850 | 123,116 | -0.32(-5.19%) |
Nov 18, 2009 | 6.230 | 6.260 | 6.070 | 6.170 | 46,107 | -0.07(-1.12%) |
Nov 17, 2009 | 6.210 | 6.250 | 6.070 | 6.240 | 84,726 | -0.01(-0.16%) |
Nov 16, 2009 | 6.240 | 6.270 | 6.050 | 6.250 | 100,209 | +0.10(+1.63%) |
Nov 13, 2009 | 6.220 | 6.250 | 6.000 | 6.150 | 64,330 | -0.01(-0.16%) |
Nov 12, 2009 | 6.220 | 6.370 | 6.140 | 6.160 | 212,025 | -0.09(-1.44%) |
Nov 11, 2009 | 6.320 | 6.420 | 6.230 | 6.250 | 66,155 | +0.05(+0.81%) |
Nov 10, 2009 | 6.400 | 6.430 | 6.040 | 6.200 | 76,329 | -0.24(-3.73%) |
Nov 09, 2009 | 6.380 | 6.530 | 6.380 | 6.440 | 61,291 | +0.17(+2.71%) |
Nov 06, 2009 | 6.670 | 6.700 | 6.090 | 6.270 | 110,603 | -0.46(-6.84%) |
Nov 05, 2009 | 6.240 | 6.730 | 6.230 | 6.730 | 101,920 | +0.60(+9.79%) |
Nov 04, 2009 | 6.250 | 6.450 | 6.010 | 6.130 | 279,693 | -0.09(-1.45%) |
Nov 03, 2009 | 6.120 | 6.380 | 6.000 | 6.220 | 104,711 | +0.04(+0.65%) |
Nov 02, 2009 | 6.090 | 6.290 | 5.990 | 6.180 | 117,964 | +0.18(+3.00%) |
Oct 30, 2009 | 6.180 | 6.180 | 5.900 | 6.000 | 105,974 | -0.26(-4.15%) |
Oct 29, 2009 | 5.960 | 6.430 | 5.960 | 6.260 | 81,170 | +0.37(+6.28%) |
Oct 28, 2009 | 6.340 | 6.480 | 5.840 | 5.890 | 115,531 | -0.47(-7.39%) |
Oct 27, 2009 | 6.500 | 6.600 | 6.320 | 6.360 | 77,016 | -0.13(-2.00%) |
Oct 26, 2009 | 6.810 | 7.000 | 6.430 | 6.490 | 104,617 | -0.29(-4.28%) |
Oct 23, 2009 | 6.840 | 6.920 | 6.770 | 6.780 | 187,330 | -0.13(-1.88%) |
Oct 22, 2009 | 6.920 | 6.940 | 6.574 | 6.910 | 180,952 | -0.01(-0.14%) |
Oct 21, 2009 | 6.920 | 7.030 | 6.770 | 6.920 | 282,529 | +0.00(+0.00%) |
Oct 20, 2009 | 6.900 | 6.990 | 6.890 | 6.920 | 130,061 | -0.19(-2.67%) |
Oct 19, 2009 | 6.980 | 7.180 | 6.910 | 7.110 | 136,975 | +0.16(+2.30%) |
Oct 16, 2009 | 7.120 | 7.150 | 6.776 | 6.950 | 227,497 | -0.22(-3.07%) |
Oct 15, 2009 | 6.930 | 7.220 | 6.920 | 7.170 | 168,906 | +0.19(+2.72%) |
Oct 14, 2009 | 6.850 | 7.010 | 6.780 | 6.980 | 107,456 | +0.24(+3.56%) |
Oct 13, 2009 | 6.700 | 6.750 | 6.600 | 6.740 | 161,004 | +0.06(+0.90%) |
Oct 12, 2009 | 6.740 | 6.870 | 6.540 | 6.680 | 93,563 | -0.09(-1.33%) |
Oct 09, 2009 | 6.730 | 6.940 | 6.640 | 6.770 | 194,660 | +0.13(+1.96%) |
Oct 08, 2009 | 6.360 | 6.800 | 6.360 | 6.640 | 187,700 | +0.28(+4.40%) |
Oct 07, 2009 | 6.190 | 6.380 | 6.100 | 6.360 | 104,597 | +0.06(+0.95%) |
Oct 06, 2009 | 6.230 | 6.300 | 6.120 | 6.300 | 160,368 | +0.13(+2.11%) |
Oct 05, 2009 | 6.130 | 6.230 | 6.010 | 6.170 | 161,514 | +0.05(+0.82%) |
Oct 02, 2009 | 6.210 | 6.210 | 6.000 | 6.120 | 191,642 | -0.09(-1.45%) |