Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.893 | 5.717 | 5.717 | 5.717 | 600,300 | -0.16(-2.72%) |
Dec 30, 2009 | 5.897 | 5.950 | 5.820 | 5.877 | 262,164 | -0.04(-0.62%) |
Dec 29, 2009 | 5.820 | 5.917 | 5.747 | 5.913 | 308,508 | +0.12(+2.13%) |
Dec 28, 2009 | 5.970 | 5.970 | 5.713 | 5.790 | 388,377 | -0.15(-2.47%) |
Dec 24, 2009 | 5.943 | 6.013 | 5.933 | 5.937 | 137,658 | +0.02(+0.28%) |
Dec 23, 2009 | 5.807 | 5.950 | 5.787 | 5.920 | 213,228 | +0.14(+2.36%) |
Dec 22, 2009 | 5.717 | 5.833 | 5.673 | 5.783 | 262,692 | +0.07(+1.17%) |
Dec 21, 2009 | 5.473 | 5.747 | 5.473 | 5.717 | 322,701 | +0.19(+3.44%) |
Dec 18, 2009 | 5.573 | 5.647 | 5.500 | 5.527 | 1,492,683 | -0.05(-0.96%) |
Dec 17, 2009 | 5.623 | 5.633 | 5.510 | 5.580 | 225,717 | -0.09(-1.59%) |
Dec 16, 2009 | 5.730 | 5.793 | 5.580 | 5.670 | 438,528 | -0.03(-0.47%) |
Dec 15, 2009 | 5.570 | 5.800 | 5.570 | 5.697 | 400,668 | +0.07(+1.30%) |
Dec 14, 2009 | 5.577 | 5.633 | 5.437 | 5.623 | 288,330 | +0.13(+2.30%) |
Dec 11, 2009 | 5.540 | 5.540 | 5.443 | 5.497 | 200,670 | -0.01(-0.18%) |
Dec 10, 2009 | 5.537 | 5.573 | 5.483 | 5.507 | 292,266 | +0.01(+0.12%) |
Dec 09, 2009 | 5.573 | 5.597 | 5.468 | 5.500 | 286,233 | -0.06(-1.14%) |
Dec 08, 2009 | 5.553 | 5.617 | 5.433 | 5.563 | 261,549 | -0.04(-0.65%) |
Dec 07, 2009 | 5.507 | 5.613 | 5.473 | 5.600 | 225,234 | +0.08(+1.39%) |
Dec 04, 2009 | 5.467 | 5.527 | 5.413 | 5.523 | 624,630 | +0.14(+2.60%) |
Dec 03, 2009 | 5.520 | 5.547 | 5.367 | 5.383 | 330,951 | -0.11(-2.06%) |
Dec 02, 2009 | 5.633 | 5.670 | 5.440 | 5.497 | 439,080 | -0.13(-2.31%) |
Dec 01, 2009 | 5.547 | 5.667 | 5.543 | 5.627 | 411,246 | +0.13(+2.43%) |
Nov 30, 2009 | 5.497 | 5.503 | 5.343 | 5.493 | 488,436 | -0.02(-0.42%) |
Nov 27, 2009 | 5.490 | 5.623 | 5.460 | 5.517 | 173,424 | -0.19(-3.39%) |
Nov 25, 2009 | 5.820 | 5.860 | 5.710 | 5.710 | 167,940 | -0.08(-1.44%) |
Nov 24, 2009 | 5.877 | 5.910 | 5.714 | 5.793 | 243,432 | -0.07(-1.14%) |
Nov 23, 2009 | 5.773 | 5.950 | 5.720 | 5.860 | 179,949 | +0.16(+2.81%) |
Nov 20, 2009 | 5.643 | 5.773 | 5.563 | 5.700 | 329,301 | -0.02(-0.35%) |
Nov 19, 2009 | 5.840 | 5.857 | 5.620 | 5.720 | 645,312 | -0.14(-2.39%) |
Nov 18, 2009 | 5.950 | 5.973 | 5.800 | 5.860 | 398,049 | -0.11(-1.79%) |
Nov 17, 2009 | 5.943 | 5.990 | 5.910 | 5.967 | 222,264 | -0.01(-0.17%) |
Nov 16, 2009 | 5.777 | 6.018 | 5.777 | 5.977 | 306,207 | +0.22(+3.76%) |
Nov 13, 2009 | 5.677 | 5.790 | 5.610 | 5.760 | 229,725 | +0.12(+2.07%) |
Nov 12, 2009 | 5.760 | 5.870 | 5.640 | 5.643 | 318,510 | -0.10(-1.74%) |
Nov 11, 2009 | 5.667 | 5.793 | 5.667 | 5.743 | 350,706 | +0.12(+2.13%) |
Nov 10, 2009 | 5.480 | 5.673 | 5.445 | 5.623 | 373,656 | +0.11(+2.00%) |
Nov 09, 2009 | 5.440 | 5.540 | 5.427 | 5.513 | 338,469 | +0.13(+2.41%) |
Nov 06, 2009 | 5.427 | 5.563 | 5.287 | 5.383 | 312,243 | -0.06(-1.04%) |
Nov 05, 2009 | 5.037 | 5.450 | 4.920 | 5.440 | 668,769 | +0.10(+1.87%) |
Nov 04, 2009 | 5.433 | 5.433 | 5.333 | 5.340 | 325,815 | -0.08(-1.48%) |
Nov 03, 2009 | 5.373 | 5.427 | 5.240 | 5.420 | 515,685 | +0.03(+0.56%) |
Nov 02, 2009 | 5.377 | 5.442 | 5.333 | 5.390 | 520,758 | +0.03(+0.50%) |
Oct 30, 2009 | 5.427 | 5.453 | 5.357 | 5.363 | 523,224 | -0.11(-2.01%) |
Oct 29, 2009 | 5.417 | 5.503 | 5.280 | 5.473 | 400,827 | +0.09(+1.67%) |
Oct 28, 2009 | 5.607 | 5.623 | 5.377 | 5.383 | 312,378 | -0.22(-3.93%) |
Oct 27, 2009 | 5.653 | 5.728 | 5.583 | 5.603 | 367,029 | -0.05(-0.88%) |
Oct 26, 2009 | 5.657 | 5.790 | 5.583 | 5.653 | 269,859 | -0.02(-0.35%) |
Oct 23, 2009 | 5.677 | 5.813 | 5.643 | 5.673 | 395,184 | -0.09(-1.50%) |
Oct 22, 2009 | 5.650 | 5.763 | 5.580 | 5.760 | 370,590 | +0.11(+1.89%) |
Oct 21, 2009 | 5.667 | 5.847 | 5.633 | 5.653 | 473,184 | -0.03(-0.53%) |
Oct 20, 2009 | 5.673 | 5.813 | 5.650 | 5.683 | 191,100 | -0.11(-1.84%) |
Oct 19, 2009 | 5.750 | 5.833 | 5.730 | 5.790 | 200,694 | +0.04(+0.70%) |
Oct 16, 2009 | 5.880 | 5.900 | 5.700 | 5.750 | 710,526 | -0.15(-2.49%) |
Oct 15, 2009 | 5.983 | 6.030 | 5.849 | 5.897 | 330,102 | -0.09(-1.56%) |
Oct 14, 2009 | 5.720 | 5.990 | 5.720 | 5.990 | 1,883,193 | +0.17(+2.98%) |
Oct 13, 2009 | 5.720 | 5.817 | 5.673 | 5.817 | 684,618 | +0.13(+2.23%) |
Oct 12, 2009 | 5.733 | 5.777 | 5.687 | 5.690 | 335,955 | -0.04(-0.70%) |
Oct 09, 2009 | 5.557 | 5.750 | 5.557 | 5.730 | 852,189 | +0.19(+3.37%) |
Oct 08, 2009 | 5.300 | 5.587 | 5.210 | 5.543 | 1,569,312 | +0.32(+6.19%) |
Oct 07, 2009 | 5.227 | 5.227 | 5.043 | 5.220 | 1,405,416 | +0.30(+6.03%) |
Oct 06, 2009 | 4.847 | 4.943 | 4.803 | 4.923 | 399,648 | +0.09(+1.86%) |
Oct 05, 2009 | 4.800 | 4.870 | 4.763 | 4.833 | 508,818 | +0.04(+0.76%) |
Oct 02, 2009 | 4.833 | 4.903 | 4.780 | 4.797 | 192,630 | -0.06(-1.30%) |