Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.593 | 5.640 | 5.640 | 5.640 | 38,167 | +0.03(+0.49%) |
Dec 30, 2009 | 5.603 | 5.612 | 5.575 | 5.612 | 31,874 | +0.01(+0.16%) |
Dec 29, 2009 | 5.612 | 5.630 | 5.603 | 5.603 | 69,282 | -0.02(-0.33%) |
Dec 28, 2009 | 5.686 | 5.695 | 5.603 | 5.621 | 79,709 | -0.03(-0.57%) |
Dec 24, 2009 | 5.649 | 5.653 | 5.621 | 5.653 | 11,413 | +0.03(+0.57%) |
Dec 23, 2009 | 5.580 | 5.635 | 5.561 | 5.621 | 56,915 | +0.05(+0.91%) |
Dec 22, 2009 | 5.589 | 5.589 | 5.547 | 5.570 | 35,359 | +0.03(+0.47%) |
Dec 21, 2009 | 5.580 | 5.580 | 5.525 | 5.544 | 45,180 | +0.03(+0.61%) |
Dec 18, 2009 | 5.515 | 5.547 | 5.423 | 5.510 | 51,395 | -0.02(-0.42%) |
Dec 17, 2009 | 5.561 | 5.566 | 5.487 | 5.533 | 43,298 | -0.03(-0.58%) |
Dec 16, 2009 | 5.690 | 5.690 | 5.561 | 5.566 | 67,643 | +0.01(+0.17%) |
Dec 15, 2009 | 5.566 | 5.577 | 5.557 | 5.557 | 56,290 | -0.14(-2.51%) |
Dec 14, 2009 | 5.718 | 5.727 | 5.672 | 5.700 | 38,549 | +0.03(+0.57%) |
Dec 11, 2009 | 5.598 | 5.676 | 5.598 | 5.667 | 81,632 | +0.06(+0.99%) |
Dec 10, 2009 | 5.557 | 5.612 | 5.557 | 5.612 | 64,362 | +0.06(+1.00%) |
Dec 09, 2009 | 5.557 | 5.589 | 5.543 | 5.557 | 54,761 | +0.01(+0.25%) |
Dec 08, 2009 | 5.603 | 5.603 | 5.543 | 5.543 | 20,927 | -0.06(-1.07%) |
Dec 07, 2009 | 5.644 | 5.676 | 5.603 | 5.603 | 47,188 | -0.03(-0.57%) |
Dec 04, 2009 | 5.736 | 5.736 | 5.598 | 5.635 | 73,491 | +0.02(+0.33%) |
Dec 03, 2009 | 5.630 | 5.686 | 5.598 | 5.617 | 51,016 | -0.05(-0.81%) |
Dec 02, 2009 | 5.663 | 5.663 | 5.594 | 5.663 | 31,841 | +0.03(+0.49%) |
Dec 01, 2009 | 5.593 | 5.723 | 5.593 | 5.635 | 57,951 | +0.09(+1.58%) |
Nov 30, 2009 | 5.557 | 5.626 | 5.529 | 5.547 | 42,120 | -0.05(-0.91%) |
Nov 27, 2009 | 5.524 | 5.630 | 5.451 | 5.598 | 31,891 | +0.01(+0.25%) |
Nov 25, 2009 | 5.524 | 5.584 | 5.520 | 5.584 | 23,290 | +0.06(+1.17%) |
Nov 24, 2009 | 5.534 | 5.552 | 5.460 | 5.520 | 61,594 | -0.01(-0.25%) |
Nov 23, 2009 | 5.510 | 5.589 | 5.510 | 5.534 | 35,586 | +0.04(+0.76%) |
Nov 20, 2009 | 5.423 | 5.515 | 5.423 | 5.492 | 24,878 | +0.01(+0.17%) |
Nov 19, 2009 | 5.520 | 5.520 | 5.446 | 5.483 | 21,774 | -0.08(-1.41%) |
Nov 18, 2009 | 5.584 | 5.603 | 5.547 | 5.561 | 51,849 | -0.04(-0.74%) |
Nov 17, 2009 | 5.617 | 5.617 | 5.580 | 5.603 | 40,034 | +0.01(+0.16%) |
Nov 16, 2009 | 5.538 | 5.630 | 5.538 | 5.593 | 30,124 | +0.04(+0.66%) |
Nov 13, 2009 | 5.530 | 5.580 | 5.530 | 5.557 | 34,235 | +0.03(+0.48%) |
Nov 12, 2009 | 5.534 | 5.543 | 5.524 | 5.530 | 10,600 | -0.03(-0.56%) |
Nov 11, 2009 | 5.510 | 5.570 | 5.510 | 5.561 | 6,722 | +0.04(+0.81%) |
Nov 10, 2009 | 5.534 | 5.557 | 5.492 | 5.517 | 45,751 | -0.00(-0.06%) |
Nov 09, 2009 | 5.492 | 5.534 | 5.478 | 5.520 | 17,027 | +0.09(+1.61%) |
Nov 06, 2009 | 5.363 | 5.446 | 5.363 | 5.432 | 18,472 | -0.01(-0.17%) |
Nov 05, 2009 | 5.372 | 5.441 | 5.372 | 5.441 | 16,355 | +0.05(+0.94%) |
Nov 04, 2009 | 5.340 | 5.427 | 5.340 | 5.391 | 56,628 | +0.07(+1.38%) |
Nov 03, 2009 | 5.349 | 5.349 | 5.248 | 5.317 | 31,245 | -0.02(-0.43%) |
Nov 02, 2009 | 5.257 | 5.395 | 5.257 | 5.340 | 37,972 | +0.09(+1.76%) |
Oct 30, 2009 | 5.418 | 5.418 | 5.234 | 5.248 | 23,099 | -0.18(-3.31%) |
Oct 29, 2009 | 5.414 | 5.432 | 5.400 | 5.427 | 46,128 | +0.06(+1.20%) |
Oct 28, 2009 | 5.497 | 5.497 | 5.363 | 5.363 | 34,055 | -0.15(-2.68%) |
Oct 27, 2009 | 5.566 | 5.566 | 5.474 | 5.510 | 40,156 | -0.02(-0.42%) |
Oct 26, 2009 | 5.603 | 5.621 | 5.501 | 5.534 | 27,094 | -0.03(-0.50%) |
Oct 23, 2009 | 5.580 | 5.593 | 5.543 | 5.561 | 52,311 | -0.03(-0.58%) |
Oct 22, 2009 | 5.603 | 5.603 | 5.547 | 5.593 | 36,439 | -0.00(-0.08%) |
Oct 21, 2009 | 5.589 | 5.649 | 5.589 | 5.598 | 30,158 | -0.02(-0.33%) |
Oct 20, 2009 | 5.621 | 5.621 | 5.589 | 5.617 | 30,353 | -0.03(-0.49%) |
Oct 19, 2009 | 5.603 | 5.644 | 5.584 | 5.644 | 65,962 | +0.01(+0.25%) |
Oct 16, 2009 | 5.626 | 5.634 | 5.580 | 5.630 | 29,774 | +0.00(+0.00%) |
Oct 15, 2009 | 5.621 | 5.640 | 5.557 | 5.630 | 28,397 | +0.00(+0.08%) |
Oct 14, 2009 | 5.580 | 5.635 | 5.580 | 5.626 | 57,708 | +0.06(+0.99%) |
Oct 13, 2009 | 5.524 | 5.570 | 5.487 | 5.570 | 39,453 | +0.03(+0.50%) |
Oct 12, 2009 | 5.534 | 5.580 | 5.515 | 5.543 | 56,010 | +0.01(+0.17%) |
Oct 09, 2009 | 5.515 | 5.543 | 5.510 | 5.533 | 10,587 | +0.02(+0.33%) |
Oct 08, 2009 | 5.464 | 5.552 | 5.464 | 5.515 | 36,729 | +0.05(+0.84%) |
Oct 07, 2009 | 5.437 | 5.487 | 5.427 | 5.469 | 39,559 | -0.01(-0.17%) |
Oct 06, 2009 | 5.455 | 5.510 | 5.451 | 5.478 | 32,572 | +0.02(+0.34%) |
Oct 05, 2009 | 5.395 | 5.460 | 5.395 | 5.460 | 47,670 | +0.05(+0.94%) |
Oct 02, 2009 | 5.395 | 5.414 | 5.294 | 5.409 | 75,662 | -0.01(-0.26%) |