Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.881 | 6.026 | 6.026 | 6.026 | 72,627 | +0.09(+1.43%) |
Dec 30, 2009 | 6.128 | 6.128 | 5.855 | 5.941 | 292,949 | -0.21(-3.46%) |
Dec 29, 2009 | 6.034 | 6.222 | 5.935 | 6.154 | 62,063 | +0.05(+0.84%) |
Dec 28, 2009 | 6.384 | 6.392 | 5.975 | 6.102 | 207,296 | -0.34(-5.29%) |
Dec 24, 2009 | 6.503 | 6.691 | 6.426 | 6.443 | 62,627 | -0.09(-1.43%) |
Dec 23, 2009 | 6.818 | 6.887 | 6.477 | 6.537 | 169,894 | -0.28(-4.13%) |
Dec 22, 2009 | 6.324 | 6.904 | 6.239 | 6.818 | 283,116 | +0.44(+6.95%) |
Dec 21, 2009 | 6.111 | 6.605 | 6.094 | 6.375 | 152,766 | +0.19(+3.03%) |
Dec 18, 2009 | 5.915 | 6.264 | 5.898 | 6.188 | 355,680 | +0.31(+5.22%) |
Dec 17, 2009 | 5.592 | 5.949 | 5.591 | 5.881 | 73,557 | +0.15(+2.68%) |
Dec 16, 2009 | 5.727 | 5.744 | 5.625 | 5.728 | 73,933 | +0.06(+1.05%) |
Dec 15, 2009 | 5.847 | 5.906 | 5.361 | 5.668 | 509,177 | -0.26(-4.32%) |
Dec 14, 2009 | 5.591 | 5.949 | 5.574 | 5.923 | 292,843 | +0.28(+4.98%) |
Dec 11, 2009 | 5.540 | 5.659 | 5.446 | 5.642 | 101,589 | +0.07(+1.22%) |
Dec 10, 2009 | 5.463 | 5.574 | 5.429 | 5.574 | 133,453 | +0.09(+1.71%) |
Dec 09, 2009 | 5.412 | 5.514 | 5.369 | 5.480 | 138,166 | +0.01(+0.16%) |
Dec 08, 2009 | 5.463 | 5.472 | 5.310 | 5.472 | 90,961 | +0.03(+0.63%) |
Dec 07, 2009 | 5.404 | 5.480 | 5.327 | 5.438 | 119,073 | +0.08(+1.43%) |
Dec 04, 2009 | 5.011 | 5.378 | 4.926 | 5.361 | 243,511 | +0.40(+8.08%) |
Dec 03, 2009 | 5.173 | 5.216 | 4.918 | 4.960 | 99,895 | -0.26(-4.90%) |
Dec 02, 2009 | 5.182 | 5.310 | 5.114 | 5.216 | 72,038 | -0.02(-0.33%) |
Dec 01, 2009 | 5.259 | 5.369 | 5.190 | 5.233 | 163,168 | -0.03(-0.65%) |
Nov 30, 2009 | 5.020 | 5.352 | 5.020 | 5.267 | 492,302 | +0.17(+3.34%) |
Nov 27, 2009 | 5.054 | 5.131 | 4.833 | 5.097 | 123,275 | -0.09(-1.64%) |
Nov 25, 2009 | 5.233 | 5.267 | 5.156 | 5.182 | 101,821 | -0.01(-0.16%) |
Nov 24, 2009 | 5.190 | 5.276 | 5.063 | 5.190 | 258,964 | -0.05(-0.98%) |
Nov 23, 2009 | 5.344 | 5.489 | 5.097 | 5.242 | 263,380 | -0.09(-1.60%) |
Nov 20, 2009 | 5.361 | 5.378 | 5.284 | 5.327 | 122,804 | -0.09(-1.73%) |
Nov 19, 2009 | 5.540 | 5.548 | 5.335 | 5.421 | 92,837 | -0.14(-2.60%) |
Nov 18, 2009 | 5.710 | 5.787 | 5.497 | 5.565 | 96,402 | -0.11(-1.95%) |
Nov 17, 2009 | 5.565 | 5.719 | 5.565 | 5.676 | 134,406 | +0.09(+1.68%) |
Nov 16, 2009 | 5.548 | 5.642 | 5.455 | 5.583 | 169,347 | +0.15(+2.83%) |
Nov 13, 2009 | 5.352 | 5.489 | 5.335 | 5.429 | 153,633 | -0.01(-0.16%) |
Nov 12, 2009 | 5.668 | 5.830 | 5.421 | 5.438 | 155,097 | -0.26(-4.63%) |
Nov 11, 2009 | 5.565 | 5.771 | 5.565 | 5.702 | 180,259 | +0.22(+4.04%) |
Nov 10, 2009 | 5.523 | 5.676 | 5.378 | 5.480 | 223,479 | -0.16(-2.87%) |
Nov 09, 2009 | 5.685 | 5.753 | 5.422 | 5.642 | 246,811 | -0.07(-1.19%) |
Nov 06, 2009 | 5.744 | 5.915 | 5.557 | 5.710 | 191,910 | -0.14(-2.33%) |
Nov 05, 2009 | 5.625 | 5.864 | 5.525 | 5.847 | 219,936 | +0.26(+4.73%) |
Nov 04, 2009 | 5.736 | 5.864 | 5.514 | 5.583 | 405,170 | -0.04(-0.76%) |
Nov 03, 2009 | 6.230 | 6.298 | 5.182 | 5.625 | 1,248,648 | -0.95(-14.40%) |
Nov 02, 2009 | 6.094 | 6.750 | 6.060 | 6.571 | 820,516 | +0.54(+8.90%) |
Oct 30, 2009 | 6.742 | 6.776 | 6.000 | 6.034 | 637,354 | -0.66(-9.81%) |
Oct 29, 2009 | 6.699 | 6.878 | 6.384 | 6.691 | 639,661 | +0.07(+1.03%) |
Oct 28, 2009 | 6.972 | 6.989 | 6.614 | 6.622 | 831,516 | -0.39(-5.59%) |
Oct 27, 2009 | 7.458 | 7.526 | 6.759 | 7.014 | 374,133 | -0.37(-4.97%) |
Oct 26, 2009 | 8.080 | 8.122 | 7.279 | 7.381 | 343,526 | -0.59(-7.38%) |
Oct 23, 2009 | 7.884 | 7.977 | 7.798 | 7.969 | 245,064 | -0.19(-2.30%) |
Oct 22, 2009 | 7.977 | 8.267 | 7.926 | 8.156 | 341,136 | +0.14(+1.81%) |
Oct 21, 2009 | 8.088 | 8.182 | 7.901 | 8.012 | 994,229 | -0.03(-0.32%) |
Oct 20, 2009 | 7.892 | 8.063 | 7.867 | 8.037 | 483,776 | +0.09(+1.18%) |
Oct 19, 2009 | 7.875 | 8.080 | 7.824 | 7.943 | 558,965 | +0.18(+2.31%) |
Oct 16, 2009 | 7.679 | 7.781 | 7.347 | 7.764 | 619,973 | +0.09(+1.22%) |
Oct 15, 2009 | 7.372 | 7.696 | 7.227 | 7.671 | 506,483 | +0.23(+3.09%) |
Oct 14, 2009 | 6.767 | 7.475 | 6.767 | 7.441 | 630,845 | +0.66(+9.81%) |
Oct 13, 2009 | 6.554 | 6.818 | 6.358 | 6.776 | 530,284 | +0.27(+4.19%) |
Oct 12, 2009 | 6.358 | 6.546 | 6.213 | 6.503 | 398,570 | +0.25(+3.95%) |
Oct 09, 2009 | 6.034 | 6.401 | 6.000 | 6.256 | 404,648 | +0.22(+3.67%) |
Oct 08, 2009 | 6.000 | 6.137 | 5.889 | 6.034 | 126,995 | +0.14(+2.46%) |
Oct 07, 2009 | 5.727 | 5.889 | 5.583 | 5.889 | 207,479 | +0.02(+0.29%) |
Oct 06, 2009 | 5.531 | 6.128 | 5.455 | 5.872 | 594,899 | +0.42(+7.66%) |
Oct 05, 2009 | 4.730 | 5.583 | 4.662 | 5.455 | 994,189 | +0.81(+17.43%) |
Oct 02, 2009 | 4.355 | 4.688 | 4.355 | 4.645 | 228,511 | +0.18(+4.01%) |