Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.144 | 6.032 | 6.032 | 6.032 | 44,258,844 | -0.11(-1.82%) |
Dec 30, 2009 | 6.153 | 6.232 | 6.123 | 6.144 | 38,401,572 | -0.09(-1.38%) |
Dec 29, 2009 | 6.423 | 6.503 | 6.225 | 6.230 | 62,777,376 | -0.20(-3.12%) |
Dec 28, 2009 | 6.563 | 6.580 | 6.344 | 6.430 | 63,671,108 | -0.06(-0.86%) |
Dec 24, 2009 | 6.426 | 6.545 | 6.416 | 6.486 | 38,888,364 | +0.12(+1.87%) |
Dec 23, 2009 | 6.298 | 6.407 | 6.256 | 6.368 | 40,507,348 | +0.12(+1.90%) |
Dec 22, 2009 | 6.223 | 6.277 | 6.155 | 6.249 | 50,754,712 | +0.04(+0.64%) |
Dec 21, 2009 | 6.221 | 6.235 | 6.144 | 6.209 | 57,112,020 | +0.14(+2.23%) |
Dec 18, 2009 | 5.943 | 6.148 | 5.943 | 6.074 | 110,243,312 | +0.25(+4.24%) |
Dec 17, 2009 | 5.776 | 5.890 | 5.692 | 5.827 | 75,244,888 | -0.01(-0.20%) |
Dec 16, 2009 | 5.785 | 5.850 | 5.736 | 5.838 | 60,112,480 | +0.12(+2.08%) |
Dec 15, 2009 | 5.680 | 5.780 | 5.671 | 5.720 | 68,576,064 | +0.04(+0.70%) |
Dec 14, 2009 | 5.703 | 5.738 | 5.666 | 5.680 | 142,475,408 | +0.31(+5.82%) |
Dec 11, 2009 | 5.426 | 5.468 | 5.337 | 5.368 | 53,291,252 | -0.03(-0.60%) |
Dec 10, 2009 | 5.281 | 5.431 | 5.244 | 5.400 | 78,667,360 | +0.17(+3.25%) |
Dec 09, 2009 | 5.319 | 5.328 | 5.142 | 5.230 | 58,844,380 | -0.03(-0.49%) |
Dec 08, 2009 | 5.342 | 5.356 | 5.225 | 5.256 | 66,152,224 | -0.06(-1.10%) |
Dec 07, 2009 | 5.302 | 5.447 | 5.279 | 5.314 | 71,100,824 | +0.05(+1.02%) |
Dec 04, 2009 | 5.466 | 5.489 | 5.174 | 5.260 | 110,570,888 | -0.11(-2.00%) |
Dec 03, 2009 | 5.489 | 5.489 | 5.351 | 5.368 | 57,723,420 | -0.09(-1.58%) |
Dec 02, 2009 | 5.605 | 5.605 | 5.405 | 5.454 | 75,883,776 | -0.16(-2.90%) |
Dec 01, 2009 | 5.661 | 5.729 | 5.594 | 5.617 | 51,842,732 | +0.04(+0.75%) |
Nov 30, 2009 | 5.594 | 5.736 | 5.524 | 5.575 | 71,737,040 | -0.06(-1.03%) |
Nov 27, 2009 | 5.552 | 5.708 | 5.477 | 5.633 | 45,612,920 | -0.16(-2.78%) |
Nov 25, 2009 | 5.552 | 5.815 | 5.461 | 5.794 | 88,325,688 | +0.38(+7.11%) |
Nov 24, 2009 | 5.405 | 5.521 | 5.308 | 5.410 | 60,064,832 | +0.00(+0.04%) |
Nov 23, 2009 | 5.507 | 5.545 | 5.384 | 5.407 | 57,535,408 | +0.04(+0.74%) |
Nov 20, 2009 | 5.407 | 5.447 | 5.307 | 5.368 | 55,948,572 | -0.08(-1.50%) |
Nov 19, 2009 | 5.573 | 5.580 | 5.405 | 5.449 | 60,881,872 | -0.16(-2.91%) |
Nov 18, 2009 | 5.734 | 5.750 | 5.547 | 5.612 | 78,636,624 | -0.05(-0.91%) |
Nov 17, 2009 | 5.850 | 5.855 | 5.640 | 5.664 | 85,273,752 | -0.20(-3.34%) |
Nov 16, 2009 | 5.890 | 5.969 | 5.817 | 5.859 | 66,319,696 | +0.03(+0.44%) |
Nov 13, 2009 | 5.766 | 5.873 | 5.727 | 5.834 | 57,031,052 | +0.07(+1.29%) |
Nov 12, 2009 | 5.866 | 5.988 | 5.734 | 5.759 | 71,436,320 | -0.11(-1.87%) |
Nov 11, 2009 | 5.978 | 6.016 | 5.831 | 5.869 | 55,009,064 | -0.04(-0.63%) |
Nov 10, 2009 | 5.862 | 5.925 | 5.783 | 5.906 | 42,622,908 | +0.02(+0.32%) |
Nov 09, 2009 | 5.785 | 5.908 | 5.764 | 5.887 | 49,160,920 | +0.24(+4.29%) |
Nov 06, 2009 | 5.692 | 5.815 | 5.603 | 5.645 | 54,409,252 | -0.10(-1.74%) |
Nov 05, 2009 | 5.713 | 5.813 | 5.596 | 5.745 | 48,199,604 | +0.07(+1.23%) |
Nov 04, 2009 | 5.824 | 5.873 | 5.647 | 5.675 | 56,745,960 | -0.04(-0.65%) |
Nov 03, 2009 | 5.507 | 5.796 | 5.391 | 5.713 | 76,848,640 | +0.09(+1.53%) |
Nov 02, 2009 | 5.773 | 5.862 | 5.547 | 5.626 | 90,600,704 | -0.08(-1.47%) |
Oct 30, 2009 | 6.048 | 6.048 | 5.594 | 5.710 | 99,727,496 | -0.36(-5.91%) |
Oct 29, 2009 | 5.862 | 6.072 | 5.796 | 6.069 | 55,930,076 | +0.30(+5.13%) |
Oct 28, 2009 | 6.090 | 6.090 | 5.759 | 5.773 | 73,230,536 | -0.37(-5.96%) |
Oct 27, 2009 | 6.030 | 6.260 | 5.989 | 6.139 | 102,820,680 | +0.14(+2.37%) |
Oct 26, 2009 | 6.265 | 6.430 | 5.992 | 5.997 | 64,531,336 | -0.23(-3.74%) |
Oct 23, 2009 | 6.330 | 6.343 | 6.188 | 6.230 | 57,338,860 | -0.28(-4.33%) |
Oct 22, 2009 | 6.608 | 6.666 | 6.388 | 6.512 | 86,915,728 | -0.21(-3.09%) |
Oct 21, 2009 | 6.643 | 6.918 | 6.619 | 6.719 | 61,521,204 | -0.00(-0.07%) |
Oct 20, 2009 | 6.556 | 6.747 | 6.542 | 6.724 | 49,020,412 | -0.03(-0.41%) |
Oct 19, 2009 | 6.731 | 6.771 | 6.671 | 6.752 | 34,377,440 | +0.07(+1.05%) |
Oct 16, 2009 | 6.680 | 6.766 | 6.645 | 6.682 | 59,491,756 | -0.06(-0.90%) |
Oct 15, 2009 | 6.629 | 6.803 | 6.601 | 6.743 | 65,120,336 | +0.10(+1.54%) |
Oct 14, 2009 | 6.987 | 6.992 | 6.594 | 6.640 | 111,289,240 | -0.23(-3.29%) |
Oct 13, 2009 | 6.817 | 6.934 | 6.664 | 6.866 | 69,215,632 | +0.10(+1.55%) |
Oct 12, 2009 | 6.772 | 6.815 | 6.705 | 6.761 | 40,895,532 | +0.08(+1.22%) |
Oct 09, 2009 | 6.568 | 6.712 | 6.535 | 6.680 | 41,056,952 | +0.09(+1.34%) |
Oct 08, 2009 | 6.519 | 6.610 | 6.405 | 6.591 | 105,279,824 | +0.16(+2.50%) |
Oct 07, 2009 | 6.444 | 6.538 | 6.312 | 6.430 | 50,498,092 | -0.03(-0.54%) |
Oct 06, 2009 | 6.405 | 6.519 | 6.323 | 6.465 | 64,736,032 | +0.06(+0.87%) |
Oct 05, 2009 | 6.279 | 6.440 | 6.249 | 6.409 | 50,951,724 | +0.19(+3.00%) |
Oct 02, 2009 | 5.999 | 6.249 | 5.892 | 6.223 | 65,431,004 | +0.05(+0.75%) |