Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.880 | 5.781 | 5.781 | 5.781 | 28,865 | -0.07(-1.17%) |
Dec 30, 2009 | 5.880 | 6.130 | 5.751 | 5.850 | 19,169 | -0.18(-3.02%) |
Dec 29, 2009 | 6.130 | 6.130 | 5.751 | 6.032 | 21,083 | -0.03(-0.50%) |
Dec 28, 2009 | 5.743 | 6.138 | 5.743 | 6.062 | 29,870 | +0.31(+5.41%) |
Dec 24, 2009 | 6.070 | 6.145 | 5.721 | 5.751 | 12,036 | -0.25(-4.17%) |
Dec 23, 2009 | 5.417 | 6.183 | 5.387 | 6.001 | 71,655 | +0.46(+8.36%) |
Dec 22, 2009 | 5.538 | 5.751 | 5.387 | 5.538 | 16,181 | -0.14(-2.54%) |
Dec 21, 2009 | 5.538 | 5.759 | 5.356 | 5.683 | 80,868 | +0.45(+8.55%) |
Dec 18, 2009 | 6.062 | 6.282 | 5.235 | 5.235 | 111,411 | -0.74(-12.44%) |
Dec 17, 2009 | 5.985 | 6.024 | 5.963 | 5.979 | 1,581 | -0.23(-3.67%) |
Dec 16, 2009 | 5.994 | 6.290 | 5.941 | 6.206 | 31,737 | +0.07(+1.11%) |
Dec 15, 2009 | 5.925 | 6.252 | 5.705 | 6.138 | 40,630 | +0.07(+1.12%) |
Dec 14, 2009 | 6.153 | 6.282 | 5.880 | 6.070 | 13,126 | +0.05(+0.88%) |
Dec 11, 2009 | 5.880 | 6.016 | 5.660 | 6.016 | 23,995 | +0.29(+5.03%) |
Dec 10, 2009 | 5.599 | 6.016 | 5.592 | 5.728 | 15,574 | -0.04(-0.66%) |
Dec 09, 2009 | 5.736 | 6.024 | 5.584 | 5.766 | 23,539 | -0.08(-1.30%) |
Dec 08, 2009 | 5.850 | 6.001 | 5.516 | 5.842 | 24,302 | -0.03(-0.52%) |
Dec 07, 2009 | 5.895 | 6.016 | 5.850 | 5.872 | 8,581 | -0.16(-2.64%) |
Dec 04, 2009 | 6.161 | 6.282 | 5.979 | 6.032 | 17,092 | -0.04(-0.63%) |
Dec 03, 2009 | 5.888 | 6.297 | 5.871 | 6.070 | 48,775 | +0.18(+3.09%) |
Dec 02, 2009 | 5.804 | 5.994 | 5.804 | 5.888 | 2,306 | +0.09(+1.57%) |
Dec 01, 2009 | 6.018 | 6.024 | 5.417 | 5.796 | 35,303 | +0.02(+0.39%) |
Nov 30, 2009 | 6.032 | 6.032 | 5.728 | 5.774 | 6,906 | +0.07(+1.20%) |
Nov 27, 2009 | 5.698 | 5.772 | 5.683 | 5.705 | 7,104 | -0.25(-4.20%) |
Nov 25, 2009 | 5.625 | 6.138 | 5.603 | 5.956 | 12,521 | +0.11(+1.95%) |
Nov 24, 2009 | 6.138 | 6.138 | 5.645 | 5.842 | 35,120 | -0.14(-2.41%) |
Nov 23, 2009 | 5.956 | 6.138 | 5.948 | 5.986 | 12,620 | +0.07(+1.15%) |
Nov 20, 2009 | 6.001 | 6.145 | 5.918 | 5.918 | 5,389 | -0.11(-1.76%) |
Nov 19, 2009 | 6.085 | 6.129 | 5.963 | 6.024 | 3,819 | -0.01(-0.13%) |
Nov 18, 2009 | 5.979 | 6.288 | 5.963 | 6.032 | 8,990 | -0.11(-1.73%) |
Nov 17, 2009 | 6.009 | 6.244 | 6.009 | 6.138 | 11,381 | +0.08(+1.25%) |
Nov 16, 2009 | 5.888 | 6.218 | 5.888 | 6.062 | 36,139 | +0.13(+2.17%) |
Nov 13, 2009 | 6.206 | 6.199 | 5.880 | 5.933 | 28,107 | -0.27(-4.40%) |
Nov 12, 2009 | 6.426 | 6.737 | 6.206 | 6.206 | 25,488 | -0.33(-4.99%) |
Nov 11, 2009 | 6.191 | 6.714 | 6.032 | 6.532 | 102,936 | -0.27(-4.01%) |
Nov 10, 2009 | 7.109 | 7.109 | 6.570 | 6.806 | 53,446 | -0.30(-4.27%) |
Nov 09, 2009 | 7.132 | 7.200 | 6.934 | 7.109 | 52,384 | +0.05(+0.64%) |
Nov 06, 2009 | 6.752 | 7.094 | 6.752 | 7.063 | 37,983 | +0.19(+2.76%) |
Nov 05, 2009 | 6.866 | 7.094 | 6.699 | 6.874 | 33,821 | -0.16(-2.31%) |
Nov 04, 2009 | 7.056 | 7.132 | 6.828 | 7.036 | 49,807 | -0.02(-0.28%) |
Nov 03, 2009 | 6.881 | 7.321 | 6.817 | 7.056 | 54,212 | +0.28(+4.13%) |
Nov 02, 2009 | 6.411 | 6.828 | 6.411 | 6.776 | 65,502 | +0.47(+7.47%) |
Oct 30, 2009 | 6.411 | 6.487 | 6.168 | 6.305 | 82,760 | -0.09(-1.42%) |
Oct 29, 2009 | 6.350 | 6.434 | 6.299 | 6.396 | 26,495 | +0.24(+3.82%) |
Oct 28, 2009 | 6.199 | 6.297 | 6.047 | 6.161 | 29,565 | -0.08(-1.22%) |
Oct 27, 2009 | 6.411 | 6.411 | 5.971 | 6.237 | 36,782 | -0.19(-2.95%) |
Oct 26, 2009 | 6.350 | 6.441 | 6.259 | 6.426 | 61,163 | +0.24(+3.80%) |
Oct 23, 2009 | 6.335 | 6.419 | 5.554 | 6.191 | 274,120 | +1.00(+19.30%) |
Oct 22, 2009 | 5.189 | 5.215 | 5.136 | 5.189 | 21,779 | +0.00(+0.00%) |
Oct 21, 2009 | 5.106 | 5.189 | 4.810 | 5.189 | 17,846 | +0.12(+2.40%) |
Oct 20, 2009 | 4.953 | 5.098 | 4.953 | 5.068 | 1,449 | +0.10(+1.98%) |
Oct 19, 2009 | 4.932 | 5.083 | 4.825 | 4.969 | 13,121 | +0.03(+0.61%) |
Oct 16, 2009 | 5.007 | 5.064 | 4.933 | 4.939 | 4,426 | -0.14(-2.84%) |
Oct 15, 2009 | 5.007 | 5.083 | 4.932 | 5.083 | 9,192 | +0.08(+1.52%) |
Oct 14, 2009 | 4.803 | 5.218 | 4.803 | 5.007 | 16,822 | +0.12(+2.47%) |
Oct 13, 2009 | 4.932 | 5.159 | 4.787 | 4.887 | 60,830 | -0.04(-0.91%) |
Oct 12, 2009 | 4.859 | 5.083 | 4.749 | 4.932 | 34,141 | +0.14(+2.91%) |
Oct 09, 2009 | 4.620 | 4.795 | 4.567 | 4.792 | 36,648 | +0.07(+1.47%) |
Oct 08, 2009 | 4.491 | 4.727 | 4.491 | 4.723 | 7,589 | +0.00(+0.08%) |
Oct 07, 2009 | 4.666 | 4.719 | 4.575 | 4.719 | 6,954 | +0.05(+1.14%) |
Oct 06, 2009 | 4.408 | 4.666 | 4.408 | 4.666 | 14,531 | +0.04(+0.82%) |
Oct 05, 2009 | 4.590 | 4.628 | 4.590 | 4.628 | 4,712 | +0.11(+2.52%) |
Oct 02, 2009 | 4.446 | 4.522 | 4.446 | 4.514 | 2,504 | +0.11(+2.59%) |