Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.375 | 5.367 | 5.367 | 5.367 | 494,271 | -0.04(-0.80%) |
Dec 30, 2009 | 5.360 | 5.411 | 5.324 | 5.411 | 500,215 | -0.01(-0.13%) |
Dec 29, 2009 | 5.440 | 5.462 | 5.418 | 5.418 | 376,150 | +0.01(+0.13%) |
Dec 28, 2009 | 5.469 | 5.491 | 5.389 | 5.411 | 276,104 | -0.09(-1.58%) |
Dec 24, 2009 | 5.483 | 5.541 | 5.483 | 5.498 | 188,005 | +0.05(+0.93%) |
Dec 23, 2009 | 5.498 | 5.498 | 5.440 | 5.447 | 301,937 | -0.01(-0.13%) |
Dec 22, 2009 | 5.382 | 5.469 | 5.382 | 5.454 | 403,426 | +0.05(+0.94%) |
Dec 21, 2009 | 5.411 | 5.447 | 5.404 | 5.404 | 642,649 | -0.01(-0.13%) |
Dec 18, 2009 | 5.476 | 5.476 | 5.346 | 5.411 | 617,857 | -0.03(-0.53%) |
Dec 17, 2009 | 5.498 | 5.498 | 5.411 | 5.440 | 535,946 | -0.21(-3.72%) |
Dec 16, 2009 | 5.621 | 5.657 | 5.556 | 5.650 | 1,068,754 | +0.26(+4.85%) |
Dec 15, 2009 | 5.396 | 5.425 | 5.375 | 5.389 | 409,942 | -0.08(-1.46%) |
Dec 14, 2009 | 5.462 | 5.498 | 5.454 | 5.469 | 886,695 | -0.05(-0.92%) |
Dec 11, 2009 | 5.491 | 5.541 | 5.454 | 5.520 | 516,037 | +0.05(+0.93%) |
Dec 10, 2009 | 5.454 | 5.498 | 5.418 | 5.469 | 2,117,144 | -0.07(-1.31%) |
Dec 09, 2009 | 5.476 | 5.549 | 5.367 | 5.541 | 2,926,605 | -0.02(-0.39%) |
Dec 08, 2009 | 5.643 | 5.643 | 5.541 | 5.563 | 1,213,733 | -0.11(-1.92%) |
Dec 07, 2009 | 5.715 | 5.723 | 5.621 | 5.672 | 4,373,515 | -0.10(-1.76%) |
Dec 04, 2009 | 5.730 | 5.817 | 5.672 | 5.773 | 14,686,723 | +0.28(+5.01%) |
Dec 03, 2009 | 5.411 | 5.541 | 5.462 | 5.498 | 1,717,860 | +0.09(+1.61%) |
Dec 02, 2009 | 5.447 | 5.454 | 5.382 | 5.411 | 1,450,828 | -0.01(-0.13%) |
Dec 01, 2009 | 5.353 | 5.433 | 5.317 | 5.418 | 1,848,445 | +0.21(+4.04%) |
Nov 30, 2009 | 5.142 | 5.215 | 5.135 | 5.208 | 1,024,056 | +0.19(+3.76%) |
Nov 27, 2009 | 5.055 | 5.077 | 4.932 | 5.019 | 1,099,662 | +0.15(+2.98%) |
Nov 25, 2009 | 4.852 | 5.019 | 4.823 | 4.874 | 1,918,309 | +0.05(+1.05%) |
Nov 24, 2009 | 4.874 | 5.150 | 4.744 | 4.823 | 1,627,023 | -0.15(-3.06%) |
Nov 23, 2009 | 4.961 | 5.026 | 4.947 | 4.976 | 608,428 | +0.01(+0.29%) |
Nov 20, 2009 | 4.823 | 4.961 | 4.816 | 4.961 | 1,307,577 | +0.29(+6.21%) |
Nov 19, 2009 | 4.838 | 4.838 | 4.606 | 4.671 | 2,121,403 | -0.25(-5.15%) |
Nov 18, 2009 | 5.055 | 5.055 | 4.896 | 4.925 | 1,352,045 | -0.07(-1.45%) |
Nov 17, 2009 | 4.961 | 5.041 | 4.961 | 4.997 | 1,233,631 | -0.09(-1.85%) |
Nov 16, 2009 | 4.997 | 5.135 | 4.997 | 5.092 | 2,003,444 | +0.00(+0.00%) |
Nov 13, 2009 | 5.084 | 5.157 | 5.041 | 5.092 | 1,882,192 | +0.02(+0.43%) |
Nov 12, 2009 | 4.939 | 5.142 | 4.932 | 5.070 | 490,180 | -0.15(-2.78%) |
Nov 11, 2009 | 5.164 | 5.229 | 5.135 | 5.215 | 690,649 | +0.03(+0.56%) |
Nov 10, 2009 | 5.121 | 5.186 | 5.106 | 5.186 | 334,219 | +0.07(+1.42%) |
Nov 09, 2009 | 5.121 | 5.128 | 5.048 | 5.113 | 812,990 | +0.01(+0.14%) |
Nov 06, 2009 | 4.918 | 5.121 | 4.918 | 5.106 | 468,374 | -0.05(-0.98%) |
Nov 05, 2009 | 5.055 | 5.164 | 5.055 | 5.157 | 692,138 | +0.03(+0.57%) |
Nov 04, 2009 | 5.179 | 5.200 | 5.092 | 5.128 | 752,002 | -0.04(-0.84%) |
Nov 03, 2009 | 5.099 | 5.171 | 4.903 | 5.171 | 721,858 | +0.03(+0.56%) |
Nov 02, 2009 | 5.084 | 5.222 | 5.055 | 5.142 | 1,683,725 | +0.05(+1.00%) |
Oct 30, 2009 | 5.237 | 5.237 | 5.055 | 5.092 | 1,483,976 | -0.16(-3.04%) |
Oct 29, 2009 | 5.215 | 5.258 | 5.171 | 5.251 | 1,793,105 | +0.12(+2.40%) |
Oct 28, 2009 | 5.179 | 5.208 | 5.070 | 5.128 | 3,937,737 | +0.10(+2.02%) |
Oct 27, 2009 | 5.106 | 5.106 | 5.005 | 5.026 | 943,540 | -0.05(-1.00%) |
Oct 26, 2009 | 5.200 | 5.324 | 5.063 | 5.077 | 2,830,817 | +0.01(+0.29%) |
Oct 23, 2009 | 5.055 | 5.063 | 5.005 | 5.063 | 1,122,491 | -0.24(-4.51%) |
Oct 22, 2009 | 5.338 | 5.338 | 5.179 | 5.302 | 3,098,086 | -0.04(-0.81%) |
Oct 21, 2009 | 5.498 | 5.498 | 5.338 | 5.346 | 1,329,616 | -0.04(-0.81%) |
Oct 20, 2009 | 5.367 | 5.389 | 5.338 | 5.389 | 2,208,490 | +0.13(+2.48%) |
Oct 19, 2009 | 5.258 | 5.309 | 5.164 | 5.258 | 2,742,703 | +0.31(+6.31%) |
Oct 16, 2009 | 5.084 | 5.084 | 4.896 | 4.947 | 3,691,062 | -0.22(-4.35%) |
Oct 15, 2009 | 5.273 | 5.273 | 5.092 | 5.171 | 1,962,955 | -0.20(-3.65%) |
Oct 14, 2009 | 5.331 | 5.469 | 5.280 | 5.367 | 3,004,988 | +0.12(+2.35%) |
Oct 13, 2009 | 5.433 | 5.433 | 5.229 | 5.244 | 1,927,673 | -0.11(-2.03%) |
Oct 12, 2009 | 5.411 | 5.469 | 5.324 | 5.353 | 2,188,381 | -0.02(-0.40%) |
Oct 09, 2009 | 5.367 | 5.418 | 5.331 | 5.375 | 1,409,590 | +0.20(+3.93%) |
Oct 08, 2009 | 5.164 | 5.193 | 5.113 | 5.171 | 1,971,076 | +0.07(+1.42%) |
Oct 07, 2009 | 5.150 | 5.164 | 5.055 | 5.099 | 2,368,226 | -0.03(-0.57%) |
Oct 06, 2009 | 4.983 | 5.179 | 4.983 | 5.128 | 7,356,097 | +0.28(+5.68%) |
Oct 05, 2009 | 4.715 | 4.961 | 4.715 | 4.852 | 21,107,720 | +0.39(+8.78%) |
Oct 02, 2009 | 4.287 | 4.686 | 4.287 | 4.461 | 8,259,284 | +0.25(+6.03%) |