Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.763 | 5.695 | 5.695 | 5.695 | 1,761,270 | -0.09(-1.51%) |
Dec 30, 2009 | 5.715 | 5.877 | 5.682 | 5.783 | 1,500,326 | +0.04(+0.70%) |
Dec 29, 2009 | 5.803 | 5.944 | 5.695 | 5.742 | 2,403,660 | -0.11(-1.95%) |
Dec 28, 2009 | 5.823 | 5.978 | 5.810 | 5.857 | 1,222,166 | +0.10(+1.75%) |
Dec 24, 2009 | 5.870 | 5.924 | 5.729 | 5.756 | 660,011 | -0.05(-0.93%) |
Dec 23, 2009 | 5.823 | 5.897 | 5.763 | 5.810 | 1,076,854 | -0.03(-0.46%) |
Dec 22, 2009 | 5.870 | 5.937 | 5.810 | 5.837 | 1,088,818 | -0.02(-0.34%) |
Dec 21, 2009 | 5.763 | 5.971 | 5.715 | 5.857 | 1,187,986 | +0.13(+2.35%) |
Dec 18, 2009 | 5.621 | 5.722 | 5.440 | 5.722 | 5,126,140 | +0.14(+2.53%) |
Dec 17, 2009 | 5.399 | 5.594 | 5.399 | 5.581 | 1,402,822 | +0.16(+3.04%) |
Dec 16, 2009 | 5.433 | 5.507 | 5.379 | 5.416 | 2,275,572 | +0.07(+1.32%) |
Dec 15, 2009 | 5.473 | 5.473 | 5.285 | 5.346 | 2,480,701 | -0.14(-2.57%) |
Dec 14, 2009 | 5.447 | 5.494 | 5.426 | 5.487 | 1,713,908 | +0.09(+1.75%) |
Dec 11, 2009 | 5.447 | 5.447 | 5.339 | 5.393 | 3,227,463 | +0.03(+0.63%) |
Dec 10, 2009 | 5.561 | 5.675 | 5.309 | 5.359 | 1,489,890 | -0.17(-3.04%) |
Dec 09, 2009 | 5.581 | 5.635 | 5.473 | 5.527 | 1,164,218 | -0.05(-0.96%) |
Dec 08, 2009 | 5.494 | 5.655 | 5.460 | 5.581 | 1,524,188 | -0.04(-0.72%) |
Dec 07, 2009 | 5.648 | 5.709 | 5.561 | 5.621 | 1,708,184 | -0.03(-0.48%) |
Dec 04, 2009 | 5.494 | 5.662 | 5.447 | 5.648 | 3,807,818 | +0.34(+6.46%) |
Dec 03, 2009 | 5.541 | 5.655 | 5.265 | 5.305 | 2,373,461 | -0.22(-3.90%) |
Dec 02, 2009 | 5.473 | 5.594 | 5.467 | 5.521 | 2,327,769 | +0.04(+0.74%) |
Dec 01, 2009 | 5.527 | 5.534 | 5.413 | 5.480 | 2,382,129 | +0.07(+1.37%) |
Nov 30, 2009 | 5.379 | 5.433 | 5.184 | 5.406 | 4,310,522 | +0.03(+0.50%) |
Nov 27, 2009 | 5.379 | 5.514 | 5.379 | 5.379 | 1,072,963 | -0.28(-4.99%) |
Nov 25, 2009 | 5.736 | 5.736 | 5.625 | 5.662 | 1,468,195 | -0.01(-0.12%) |
Nov 24, 2009 | 5.904 | 5.937 | 5.668 | 5.668 | 2,398,132 | +0.00(+0.00%) |
Nov 23, 2009 | 5.682 | 5.816 | 5.628 | 5.668 | 2,148,302 | +0.09(+1.57%) |
Nov 20, 2009 | 5.568 | 5.655 | 5.554 | 5.581 | 1,599,183 | -0.03(-0.60%) |
Nov 19, 2009 | 5.783 | 5.783 | 5.487 | 5.615 | 1,531,618 | -0.24(-4.13%) |
Nov 18, 2009 | 5.803 | 5.870 | 5.689 | 5.857 | 1,064,573 | +0.07(+1.16%) |
Nov 17, 2009 | 5.904 | 5.937 | 5.756 | 5.789 | 1,618,356 | -0.13(-2.27%) |
Nov 16, 2009 | 5.884 | 5.964 | 5.837 | 5.924 | 1,877,349 | +0.11(+1.97%) |
Nov 13, 2009 | 5.789 | 5.823 | 5.668 | 5.810 | 1,397,783 | +0.07(+1.29%) |
Nov 12, 2009 | 5.850 | 5.937 | 5.736 | 5.736 | 1,255,386 | -0.18(-3.07%) |
Nov 11, 2009 | 5.783 | 6.025 | 5.783 | 5.917 | 5,152,679 | +0.22(+3.77%) |
Nov 10, 2009 | 5.635 | 5.756 | 5.615 | 5.702 | 1,229,239 | -0.05(-0.82%) |
Nov 09, 2009 | 5.500 | 5.756 | 5.440 | 5.749 | 1,728,909 | +0.36(+6.61%) |
Nov 06, 2009 | 5.413 | 5.514 | 5.312 | 5.393 | 1,198,736 | -0.13(-2.31%) |
Nov 05, 2009 | 5.426 | 5.521 | 5.299 | 5.521 | 1,480,020 | +0.17(+3.27%) |
Nov 04, 2009 | 5.299 | 5.473 | 5.299 | 5.346 | 3,184,911 | +0.03(+0.63%) |
Nov 03, 2009 | 4.996 | 5.312 | 4.969 | 5.312 | 2,836,023 | +0.18(+3.54%) |
Nov 02, 2009 | 5.124 | 5.191 | 4.848 | 5.131 | 2,318,599 | +0.01(+0.26%) |
Oct 30, 2009 | 5.332 | 5.332 | 4.996 | 5.117 | 4,390,553 | -0.32(-5.82%) |
Oct 29, 2009 | 5.070 | 5.453 | 5.063 | 5.433 | 2,295,018 | +0.40(+7.88%) |
Oct 28, 2009 | 5.373 | 5.460 | 5.036 | 5.036 | 3,621,901 | -0.37(-6.84%) |
Oct 27, 2009 | 5.514 | 5.588 | 5.379 | 5.406 | 2,708,973 | -0.04(-0.74%) |
Oct 26, 2009 | 5.581 | 5.628 | 5.430 | 5.447 | 2,821,904 | -0.05(-0.98%) |
Oct 23, 2009 | 5.541 | 5.615 | 5.467 | 5.500 | 2,896,239 | -0.14(-2.50%) |
Oct 22, 2009 | 5.615 | 5.675 | 5.352 | 5.642 | 4,204,523 | +0.01(+0.24%) |
Oct 21, 2009 | 5.574 | 5.749 | 5.554 | 5.628 | 2,696,021 | -0.03(-0.59%) |
Oct 20, 2009 | 5.642 | 5.722 | 5.588 | 5.662 | 2,774,403 | -0.22(-3.66%) |
Oct 19, 2009 | 5.736 | 5.944 | 5.715 | 5.877 | 1,571,163 | +0.16(+2.82%) |
Oct 16, 2009 | 5.709 | 5.769 | 5.447 | 5.715 | 3,917,590 | -0.06(-1.05%) |
Oct 15, 2009 | 5.870 | 5.890 | 5.722 | 5.776 | 2,651,395 | -0.09(-1.60%) |
Oct 14, 2009 | 5.863 | 5.944 | 5.769 | 5.870 | 3,089,411 | +0.13(+2.22%) |
Oct 13, 2009 | 6.005 | 6.025 | 5.729 | 5.742 | 1,771,213 | -0.26(-4.26%) |
Oct 12, 2009 | 5.971 | 6.119 | 5.897 | 5.998 | 704,578 | +0.05(+0.79%) |
Oct 09, 2009 | 5.823 | 6.079 | 5.783 | 5.951 | 2,868,391 | +0.14(+2.43%) |
Oct 08, 2009 | 5.709 | 5.843 | 5.621 | 5.810 | 5,480,792 | +0.20(+3.60%) |
Oct 07, 2009 | 5.682 | 5.803 | 5.507 | 5.608 | 1,995,058 | -0.12(-2.11%) |
Oct 06, 2009 | 5.695 | 5.971 | 5.628 | 5.729 | 3,317,149 | +0.17(+3.15%) |
Oct 05, 2009 | 5.204 | 5.574 | 5.124 | 5.554 | 2,562,768 | +0.37(+7.13%) |
Oct 02, 2009 | 5.204 | 5.292 | 5.043 | 5.184 | 3,682,045 | -0.09(-1.78%) |