Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.773 | 5.668 | 5.668 | 5.668 | 47,100,792 | -0.11(-1.82%) |
Dec 30, 2009 | 5.782 | 5.856 | 5.753 | 5.773 | 40,867,412 | -0.08(-1.38%) |
Dec 29, 2009 | 6.036 | 6.110 | 5.850 | 5.854 | 66,808,432 | -0.19(-3.12%) |
Dec 28, 2009 | 6.167 | 6.183 | 5.961 | 6.042 | 67,759,552 | -0.05(-0.86%) |
Dec 24, 2009 | 6.038 | 6.150 | 6.029 | 6.095 | 41,385,464 | +0.11(+1.87%) |
Dec 23, 2009 | 5.918 | 6.021 | 5.878 | 5.983 | 43,108,404 | +0.11(+1.90%) |
Dec 22, 2009 | 5.848 | 5.898 | 5.784 | 5.872 | 54,013,772 | +0.04(+0.64%) |
Dec 21, 2009 | 5.845 | 5.858 | 5.773 | 5.834 | 60,779,296 | +0.13(+2.23%) |
Dec 18, 2009 | 5.585 | 5.777 | 5.585 | 5.707 | 117,322,256 | +0.23(+4.24%) |
Dec 17, 2009 | 5.427 | 5.534 | 5.348 | 5.475 | 80,076,504 | -0.01(-0.20%) |
Dec 16, 2009 | 5.436 | 5.497 | 5.390 | 5.486 | 63,972,420 | +0.11(+2.08%) |
Dec 15, 2009 | 5.337 | 5.431 | 5.328 | 5.374 | 72,979,464 | +0.04(+0.70%) |
Dec 14, 2009 | 5.359 | 5.392 | 5.324 | 5.337 | 151,624,048 | +0.29(+5.82%) |
Dec 11, 2009 | 5.099 | 5.138 | 5.015 | 5.044 | 56,713,188 | -0.03(-0.60%) |
Dec 10, 2009 | 4.963 | 5.103 | 4.928 | 5.074 | 83,718,744 | +0.16(+3.25%) |
Dec 09, 2009 | 4.998 | 5.007 | 4.831 | 4.915 | 62,622,896 | -0.02(-0.49%) |
Dec 08, 2009 | 5.020 | 5.033 | 4.910 | 4.939 | 70,399,992 | -0.05(-1.10%) |
Dec 07, 2009 | 4.982 | 5.118 | 4.961 | 4.993 | 75,666,352 | +0.05(+1.02%) |
Dec 04, 2009 | 5.136 | 5.158 | 4.862 | 4.943 | 117,670,856 | -0.10(-2.00%) |
Dec 03, 2009 | 5.158 | 5.158 | 5.028 | 5.044 | 61,429,952 | -0.08(-1.58%) |
Dec 02, 2009 | 5.267 | 5.267 | 5.079 | 5.125 | 80,756,424 | -0.15(-2.90%) |
Dec 01, 2009 | 5.320 | 5.383 | 5.256 | 5.278 | 55,171,656 | +0.04(+0.75%) |
Nov 30, 2009 | 5.256 | 5.390 | 5.191 | 5.239 | 76,343,416 | -0.05(-1.03%) |
Nov 27, 2009 | 5.217 | 5.364 | 5.147 | 5.293 | 48,541,816 | -0.15(-2.78%) |
Nov 25, 2009 | 5.217 | 5.464 | 5.131 | 5.445 | 93,997,256 | +0.36(+7.11%) |
Nov 24, 2009 | 5.079 | 5.188 | 4.988 | 5.083 | 63,921,712 | +0.00(+0.04%) |
Nov 23, 2009 | 5.175 | 5.210 | 5.059 | 5.081 | 61,229,868 | +0.04(+0.74%) |
Nov 20, 2009 | 5.081 | 5.118 | 4.987 | 5.044 | 59,541,140 | -0.08(-1.50%) |
Nov 19, 2009 | 5.237 | 5.243 | 5.079 | 5.120 | 64,791,216 | -0.15(-2.91%) |
Nov 18, 2009 | 5.388 | 5.403 | 5.212 | 5.274 | 83,686,040 | -0.05(-0.91%) |
Nov 17, 2009 | 5.497 | 5.502 | 5.300 | 5.322 | 90,749,344 | -0.18(-3.34%) |
Nov 16, 2009 | 5.534 | 5.609 | 5.466 | 5.506 | 70,578,216 | +0.02(+0.44%) |
Nov 13, 2009 | 5.418 | 5.519 | 5.381 | 5.482 | 60,693,128 | +0.07(+1.30%) |
Nov 12, 2009 | 5.512 | 5.626 | 5.388 | 5.412 | 76,023,384 | -0.10(-1.87%) |
Nov 11, 2009 | 5.618 | 5.653 | 5.480 | 5.515 | 58,541,304 | -0.04(-0.63%) |
Nov 10, 2009 | 5.508 | 5.567 | 5.434 | 5.550 | 45,359,808 | +0.02(+0.32%) |
Nov 09, 2009 | 5.436 | 5.552 | 5.416 | 5.532 | 52,317,640 | +0.23(+4.29%) |
Nov 06, 2009 | 5.348 | 5.464 | 5.265 | 5.304 | 57,902,976 | -0.09(-1.74%) |
Nov 05, 2009 | 5.368 | 5.462 | 5.258 | 5.399 | 51,294,596 | +0.07(+1.23%) |
Nov 04, 2009 | 5.473 | 5.519 | 5.307 | 5.333 | 60,389,732 | -0.04(-0.65%) |
Nov 03, 2009 | 5.175 | 5.447 | 5.066 | 5.368 | 81,783,240 | +0.08(+1.53%) |
Nov 02, 2009 | 5.425 | 5.508 | 5.212 | 5.287 | 96,418,352 | -0.08(-1.47%) |
Oct 30, 2009 | 5.683 | 5.683 | 5.256 | 5.366 | 106,131,192 | -0.34(-5.91%) |
Oct 29, 2009 | 5.508 | 5.705 | 5.447 | 5.703 | 59,521,456 | +0.28(+5.13%) |
Oct 28, 2009 | 5.723 | 5.723 | 5.412 | 5.425 | 77,932,816 | -0.34(-5.96%) |
Oct 27, 2009 | 5.666 | 5.883 | 5.627 | 5.769 | 109,423,000 | +0.13(+2.37%) |
Oct 26, 2009 | 5.887 | 6.042 | 5.631 | 5.635 | 68,675,016 | -0.22(-3.74%) |
Oct 23, 2009 | 5.948 | 5.960 | 5.815 | 5.854 | 61,020,700 | -0.26(-4.33%) |
Oct 22, 2009 | 6.209 | 6.264 | 6.003 | 6.119 | 92,496,760 | -0.19(-3.09%) |
Oct 21, 2009 | 6.242 | 6.500 | 6.220 | 6.314 | 65,471,604 | -0.00(-0.07%) |
Oct 20, 2009 | 6.161 | 6.340 | 6.148 | 6.318 | 52,168,108 | -0.03(-0.41%) |
Oct 19, 2009 | 6.325 | 6.362 | 6.268 | 6.345 | 36,584,884 | +0.07(+1.05%) |
Oct 16, 2009 | 6.277 | 6.358 | 6.244 | 6.279 | 63,311,840 | -0.06(-0.90%) |
Oct 15, 2009 | 6.229 | 6.393 | 6.202 | 6.336 | 69,301,840 | +0.10(+1.54%) |
Oct 14, 2009 | 6.566 | 6.570 | 6.196 | 6.240 | 118,435,336 | -0.21(-3.29%) |
Oct 13, 2009 | 6.406 | 6.516 | 6.261 | 6.452 | 73,660,104 | +0.10(+1.55%) |
Oct 12, 2009 | 6.363 | 6.404 | 6.301 | 6.353 | 43,521,516 | +0.08(+1.22%) |
Oct 09, 2009 | 6.172 | 6.307 | 6.141 | 6.277 | 43,693,300 | +0.08(+1.34%) |
Oct 08, 2009 | 6.126 | 6.211 | 6.018 | 6.194 | 112,040,048 | +0.15(+2.50%) |
Oct 07, 2009 | 6.056 | 6.143 | 5.931 | 6.042 | 53,740,672 | -0.03(-0.54%) |
Oct 06, 2009 | 6.018 | 6.126 | 5.942 | 6.075 | 68,892,856 | +0.05(+0.87%) |
Oct 05, 2009 | 5.900 | 6.051 | 5.872 | 6.023 | 54,223,432 | +0.18(+3.00%) |
Oct 02, 2009 | 5.637 | 5.872 | 5.537 | 5.848 | 69,632,456 | +0.04(+0.75%) |