Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.891 | 5.798 | 5.798 | 5.798 | 2,993,290 | -0.13(-2.12%) |
Dec 30, 2009 | 5.945 | 5.972 | 5.864 | 5.924 | 730,834 | -0.03(-0.49%) |
Dec 29, 2009 | 5.985 | 5.992 | 5.933 | 5.953 | 453,258 | -0.02(-0.31%) |
Dec 28, 2009 | 6.009 | 6.027 | 5.935 | 5.972 | 332,644 | -0.03(-0.56%) |
Dec 24, 2009 | 5.953 | 6.025 | 5.937 | 6.005 | 268,528 | +0.06(+1.01%) |
Dec 23, 2009 | 5.929 | 5.981 | 5.861 | 5.945 | 606,897 | +0.04(+0.66%) |
Dec 22, 2009 | 5.911 | 5.945 | 5.805 | 5.907 | 1,470,700 | -0.01(-0.18%) |
Dec 21, 2009 | 5.939 | 6.007 | 5.876 | 5.917 | 955,405 | -0.01(-0.11%) |
Dec 18, 2009 | 5.931 | 5.953 | 5.810 | 5.924 | 3,225,045 | +0.05(+0.93%) |
Dec 17, 2009 | 5.901 | 5.912 | 5.786 | 5.869 | 508,103 | -0.08(-1.30%) |
Dec 16, 2009 | 5.976 | 6.024 | 5.891 | 5.947 | 1,620,148 | -0.01(-0.09%) |
Dec 15, 2009 | 5.917 | 6.067 | 5.892 | 5.952 | 1,321,582 | +0.04(+0.63%) |
Dec 14, 2009 | 5.884 | 5.923 | 5.845 | 5.915 | 816,517 | +0.06(+1.00%) |
Dec 11, 2009 | 5.804 | 5.893 | 5.789 | 5.856 | 671,933 | +0.07(+1.13%) |
Dec 10, 2009 | 5.840 | 5.908 | 5.748 | 5.790 | 658,112 | -0.04(-0.66%) |
Dec 09, 2009 | 5.832 | 5.845 | 5.781 | 5.829 | 871,571 | +0.02(+0.32%) |
Dec 08, 2009 | 5.874 | 5.927 | 5.768 | 5.810 | 1,119,221 | -0.10(-1.63%) |
Dec 07, 2009 | 5.794 | 5.935 | 5.778 | 5.907 | 668,918 | +0.10(+1.70%) |
Dec 04, 2009 | 5.794 | 5.928 | 5.745 | 5.808 | 915,288 | +0.11(+1.97%) |
Dec 03, 2009 | 5.756 | 5.845 | 5.686 | 5.695 | 689,264 | -0.05(-0.86%) |
Dec 02, 2009 | 5.736 | 5.872 | 5.715 | 5.745 | 894,200 | +0.04(+0.66%) |
Dec 01, 2009 | 5.679 | 5.778 | 5.679 | 5.707 | 917,578 | +0.11(+1.88%) |
Nov 30, 2009 | 5.653 | 5.653 | 5.544 | 5.602 | 1,681,278 | -0.07(-1.16%) |
Nov 27, 2009 | 5.623 | 5.725 | 5.623 | 5.667 | 568,957 | -0.13(-2.21%) |
Nov 25, 2009 | 5.777 | 5.846 | 5.760 | 5.796 | 936,286 | +0.17(+2.94%) |
Nov 24, 2009 | 5.614 | 5.780 | 5.522 | 5.630 | 1,730,159 | +0.00(+0.02%) |
Nov 23, 2009 | 5.657 | 5.772 | 5.593 | 5.629 | 832,059 | +0.06(+1.15%) |
Nov 20, 2009 | 5.520 | 5.598 | 5.486 | 5.564 | 764,882 | +0.02(+0.36%) |
Nov 19, 2009 | 5.722 | 5.730 | 5.510 | 5.544 | 1,275,029 | -0.23(-4.00%) |
Nov 18, 2009 | 5.754 | 5.786 | 5.654 | 5.776 | 1,255,445 | +0.01(+0.12%) |
Nov 17, 2009 | 5.773 | 5.794 | 5.666 | 5.769 | 771,767 | -0.01(-0.23%) |
Nov 16, 2009 | 5.702 | 5.828 | 5.702 | 5.782 | 977,488 | +0.11(+1.93%) |
Nov 13, 2009 | 5.602 | 5.723 | 5.530 | 5.673 | 1,030,155 | +0.10(+1.87%) |
Nov 12, 2009 | 5.598 | 5.675 | 5.534 | 5.568 | 2,056,008 | -0.03(-0.53%) |
Nov 11, 2009 | 5.694 | 5.727 | 5.542 | 5.598 | 1,914,381 | -0.04(-0.69%) |
Nov 10, 2009 | 5.593 | 5.666 | 5.530 | 5.637 | 1,808,216 | +0.00(+0.02%) |
Nov 09, 2009 | 5.550 | 5.636 | 5.520 | 5.635 | 1,593,268 | +0.12(+2.13%) |
Nov 06, 2009 | 5.476 | 5.572 | 5.428 | 5.518 | 1,306,862 | -0.03(-0.48%) |
Nov 05, 2009 | 5.452 | 5.602 | 5.428 | 5.544 | 3,452,243 | +0.15(+2.80%) |
Nov 04, 2009 | 5.502 | 5.609 | 5.380 | 5.393 | 1,790,511 | -0.09(-1.61%) |
Nov 03, 2009 | 5.257 | 5.490 | 5.230 | 5.482 | 2,368,627 | +0.19(+3.59%) |
Nov 02, 2009 | 5.315 | 5.383 | 5.173 | 5.292 | 2,341,561 | -0.00(-0.08%) |
Oct 30, 2009 | 5.347 | 5.368 | 5.214 | 5.296 | 2,493,305 | -0.08(-1.44%) |
Oct 29, 2009 | 5.345 | 5.412 | 5.269 | 5.373 | 1,420,405 | +0.07(+1.26%) |
Oct 28, 2009 | 5.503 | 5.508 | 5.305 | 5.307 | 1,606,745 | -0.23(-4.13%) |
Oct 27, 2009 | 5.519 | 5.563 | 5.470 | 5.535 | 1,491,504 | +0.01(+0.10%) |
Oct 26, 2009 | 5.591 | 5.621 | 5.460 | 5.530 | 3,177,601 | -0.06(-1.00%) |
Oct 23, 2009 | 5.621 | 5.639 | 5.576 | 5.586 | 2,907,158 | -0.23(-3.89%) |
Oct 22, 2009 | 5.745 | 5.856 | 5.689 | 5.812 | 2,498,910 | +0.01(+0.21%) |
Oct 21, 2009 | 5.868 | 6.043 | 5.793 | 5.800 | 3,177,055 | -0.07(-1.16%) |
Oct 20, 2009 | 5.777 | 5.881 | 5.765 | 5.868 | 3,413,323 | -0.05(-0.84%) |
Oct 19, 2009 | 5.719 | 5.953 | 5.715 | 5.917 | 4,334,059 | +0.24(+4.31%) |
Oct 16, 2009 | 6.071 | 6.071 | 5.519 | 5.673 | 7,389,804 | -0.15(-2.55%) |
Oct 15, 2009 | 5.757 | 5.834 | 5.746 | 5.821 | 2,752,083 | +0.04(+0.65%) |
Oct 14, 2009 | 5.662 | 5.806 | 5.654 | 5.784 | 3,858,986 | +0.13(+2.39%) |
Oct 13, 2009 | 5.609 | 5.649 | 5.518 | 5.649 | 1,965,626 | +0.02(+0.31%) |
Oct 12, 2009 | 5.703 | 5.714 | 5.590 | 5.631 | 1,528,486 | +0.03(+0.48%) |
Oct 09, 2009 | 5.528 | 5.671 | 5.452 | 5.605 | 2,937,135 | +0.06(+1.04%) |
Oct 08, 2009 | 5.393 | 5.566 | 5.380 | 5.547 | 3,447,716 | +0.18(+3.41%) |
Oct 07, 2009 | 5.221 | 5.371 | 5.204 | 5.364 | 2,627,472 | +0.14(+2.63%) |
Oct 06, 2009 | 5.081 | 5.285 | 5.062 | 5.226 | 1,924,423 | +0.18(+3.47%) |
Oct 05, 2009 | 5.003 | 5.105 | 4.938 | 5.051 | 1,762,853 | +0.11(+2.33%) |
Oct 02, 2009 | 4.915 | 5.027 | 4.900 | 4.936 | 1,463,479 | -0.01(-0.24%) |