Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.894 | 5.841 | 5.841 | 5.841 | 476,360 | +0.02(+0.28%) |
Dec 30, 2009 | 5.858 | 5.890 | 5.809 | 5.825 | 555,109 | +0.02(+0.28%) |
Dec 29, 2009 | 5.947 | 5.947 | 5.785 | 5.809 | 455,506 | -0.10(-1.64%) |
Dec 28, 2009 | 5.987 | 5.987 | 5.870 | 5.906 | 663,737 | +0.00(+0.00%) |
Dec 24, 2009 | 5.967 | 5.967 | 5.764 | 5.906 | 665,035 | +0.16(+2.74%) |
Dec 23, 2009 | 5.663 | 5.764 | 5.639 | 5.748 | 577,589 | +0.11(+2.01%) |
Dec 22, 2009 | 5.639 | 5.663 | 5.578 | 5.635 | 370,935 | +0.04(+0.65%) |
Dec 21, 2009 | 5.631 | 5.659 | 5.591 | 5.599 | 573,145 | -0.02(-0.29%) |
Dec 18, 2009 | 5.481 | 5.629 | 5.457 | 5.615 | 630,669 | +0.15(+2.74%) |
Dec 17, 2009 | 5.481 | 5.563 | 5.461 | 5.465 | 466,343 | -0.05(-0.95%) |
Dec 16, 2009 | 5.510 | 5.578 | 5.421 | 5.518 | 610,050 | +0.02(+0.29%) |
Dec 15, 2009 | 5.400 | 5.502 | 5.348 | 5.502 | 404,263 | +0.11(+2.10%) |
Dec 14, 2009 | 5.404 | 5.421 | 5.380 | 5.388 | 347,871 | +0.11(+2.07%) |
Dec 11, 2009 | 5.283 | 5.311 | 5.222 | 5.279 | 448,747 | +0.00(+0.08%) |
Dec 10, 2009 | 5.259 | 5.320 | 5.247 | 5.275 | 368,349 | +0.04(+0.77%) |
Dec 09, 2009 | 5.344 | 5.344 | 5.214 | 5.235 | 346,907 | -0.01(-0.15%) |
Dec 08, 2009 | 5.356 | 5.376 | 5.218 | 5.243 | 486,500 | -0.08(-1.52%) |
Dec 07, 2009 | 5.368 | 5.388 | 5.279 | 5.324 | 468,951 | -0.06(-1.05%) |
Dec 04, 2009 | 5.489 | 5.526 | 5.303 | 5.380 | 405,929 | -0.06(-1.12%) |
Dec 03, 2009 | 5.542 | 5.562 | 5.441 | 5.441 | 284,271 | -0.11(-1.90%) |
Dec 02, 2009 | 5.582 | 5.582 | 5.510 | 5.546 | 334,186 | -0.04(-0.72%) |
Dec 01, 2009 | 5.502 | 5.607 | 5.489 | 5.587 | 500,274 | +0.06(+1.17%) |
Nov 30, 2009 | 5.550 | 5.578 | 5.429 | 5.522 | 394,632 | -0.02(-0.36%) |
Nov 27, 2009 | 5.558 | 5.623 | 5.441 | 5.542 | 312,120 | -0.08(-1.51%) |
Nov 25, 2009 | 5.643 | 5.643 | 5.522 | 5.627 | 496,564 | +0.00(+0.07%) |
Nov 24, 2009 | 5.562 | 5.635 | 5.473 | 5.623 | 459,540 | +0.10(+1.83%) |
Nov 23, 2009 | 5.514 | 5.639 | 5.484 | 5.522 | 438,384 | +0.08(+1.56%) |
Nov 20, 2009 | 5.461 | 5.534 | 5.360 | 5.437 | 526,937 | -0.05(-0.88%) |
Nov 19, 2009 | 5.639 | 5.639 | 5.481 | 5.485 | 368,399 | -0.12(-2.16%) |
Nov 18, 2009 | 5.663 | 5.716 | 5.603 | 5.607 | 333,056 | -0.06(-1.07%) |
Nov 17, 2009 | 5.663 | 5.684 | 5.603 | 5.667 | 374,374 | +0.00(+0.07%) |
Nov 16, 2009 | 5.554 | 5.696 | 5.554 | 5.663 | 459,540 | +0.14(+2.56%) |
Nov 13, 2009 | 5.518 | 5.607 | 5.489 | 5.522 | 286,053 | -0.02(-0.29%) |
Nov 12, 2009 | 5.623 | 5.659 | 5.502 | 5.538 | 351,569 | -0.07(-1.30%) |
Nov 11, 2009 | 5.704 | 5.708 | 5.603 | 5.611 | 329,027 | -0.07(-1.21%) |
Nov 10, 2009 | 5.619 | 5.680 | 5.562 | 5.680 | 664,617 | +0.07(+1.30%) |
Nov 09, 2009 | 5.582 | 5.607 | 5.530 | 5.607 | 425,671 | +0.12(+2.21%) |
Nov 06, 2009 | 5.461 | 5.558 | 5.413 | 5.485 | 362,787 | -0.02(-0.37%) |
Nov 05, 2009 | 5.518 | 5.518 | 5.380 | 5.506 | 320,990 | +0.08(+1.57%) |
Nov 04, 2009 | 5.392 | 5.518 | 5.324 | 5.421 | 593,695 | +0.05(+0.90%) |
Nov 03, 2009 | 5.311 | 5.388 | 5.162 | 5.372 | 453,338 | +0.07(+1.30%) |
Nov 02, 2009 | 5.295 | 5.388 | 5.198 | 5.303 | 617,485 | +0.09(+1.79%) |
Oct 30, 2009 | 5.344 | 5.380 | 5.182 | 5.210 | 651,755 | -0.17(-3.23%) |
Oct 29, 2009 | 5.259 | 5.413 | 5.178 | 5.384 | 655,218 | +0.25(+4.80%) |
Oct 28, 2009 | 5.465 | 5.477 | 5.097 | 5.137 | 1,158,828 | -0.40(-7.30%) |
Oct 27, 2009 | 5.514 | 5.582 | 5.421 | 5.542 | 569,859 | +0.04(+0.74%) |
Oct 26, 2009 | 5.619 | 5.704 | 5.461 | 5.502 | 544,677 | -0.08(-1.38%) |
Oct 23, 2009 | 5.639 | 5.663 | 5.554 | 5.578 | 610,999 | -0.08(-1.36%) |
Oct 22, 2009 | 5.684 | 5.684 | 5.562 | 5.655 | 532,808 | +0.07(+1.30%) |
Oct 21, 2009 | 5.639 | 5.696 | 5.538 | 5.582 | 694,558 | +0.04(+0.80%) |
Oct 20, 2009 | 5.411 | 5.542 | 5.400 | 5.538 | 545,532 | +0.10(+1.78%) |
Oct 19, 2009 | 5.356 | 5.502 | 5.279 | 5.441 | 554,080 | +0.08(+1.51%) |
Oct 16, 2009 | 5.340 | 5.360 | 5.231 | 5.360 | 429,077 | +0.02(+0.38%) |
Oct 15, 2009 | 5.271 | 5.384 | 5.243 | 5.340 | 480,829 | +0.06(+1.15%) |
Oct 14, 2009 | 5.279 | 5.295 | 5.190 | 5.279 | 397,012 | +0.04(+0.85%) |
Oct 13, 2009 | 5.198 | 5.283 | 5.129 | 5.235 | 380,170 | +0.04(+0.86%) |
Oct 12, 2009 | 5.279 | 5.299 | 5.178 | 5.190 | 471,603 | +0.00(+0.08%) |
Oct 09, 2009 | 5.170 | 5.231 | 5.085 | 5.186 | 405,541 | +0.06(+1.26%) |
Oct 08, 2009 | 5.020 | 5.198 | 5.016 | 5.121 | 512,619 | +0.12(+2.34%) |
Oct 07, 2009 | 5.053 | 5.085 | 4.984 | 5.004 | 363,173 | -0.04(-0.72%) |
Oct 06, 2009 | 4.980 | 5.125 | 4.968 | 5.040 | 410,193 | +0.10(+1.96%) |
Oct 05, 2009 | 4.862 | 4.976 | 4.862 | 4.943 | 503,621 | +0.04(+0.83%) |
Oct 02, 2009 | 4.879 | 4.935 | 4.753 | 4.903 | 795,163 | -0.07(-1.38%) |