Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.564 | 5.483 | 5.483 | 5.483 | 13,911 | -0.06(-1.17%) |
Dec 30, 2009 | 5.434 | 5.556 | 5.251 | 5.548 | 18,319 | +0.07(+1.34%) |
Dec 29, 2009 | 5.296 | 5.654 | 5.134 | 5.475 | 30,481 | +0.17(+3.22%) |
Dec 28, 2009 | 5.280 | 5.304 | 5.182 | 5.304 | 11,982 | +0.05(+0.93%) |
Dec 24, 2009 | 5.248 | 5.256 | 5.215 | 5.256 | 10,006 | +0.01(+0.15%) |
Dec 23, 2009 | 5.182 | 5.280 | 5.142 | 5.247 | 9,529 | +0.11(+2.22%) |
Dec 22, 2009 | 5.109 | 5.174 | 5.077 | 5.134 | 47,223 | +0.04(+0.80%) |
Dec 21, 2009 | 5.166 | 5.280 | 5.061 | 5.093 | 56,279 | -0.06(-1.26%) |
Dec 18, 2009 | 5.247 | 5.288 | 5.150 | 5.158 | 106,530 | -0.03(-0.63%) |
Dec 17, 2009 | 5.077 | 5.264 | 5.077 | 5.191 | 33,868 | +0.05(+0.95%) |
Dec 16, 2009 | 5.126 | 5.296 | 5.069 | 5.142 | 34,608 | +0.08(+1.61%) |
Dec 15, 2009 | 5.191 | 5.280 | 5.061 | 5.061 | 61,938 | -0.15(-2.96%) |
Dec 14, 2009 | 5.093 | 5.231 | 5.036 | 5.215 | 6,619 | +0.21(+4.22%) |
Dec 11, 2009 | 5.013 | 5.077 | 4.971 | 5.004 | 6,926 | -0.02(-0.32%) |
Dec 10, 2009 | 5.126 | 5.126 | 4.906 | 5.020 | 34,248 | -0.09(-1.75%) |
Dec 09, 2009 | 5.069 | 5.109 | 4.882 | 5.109 | 39,163 | +0.03(+0.64%) |
Dec 08, 2009 | 4.971 | 5.101 | 4.922 | 5.077 | 32,771 | +0.08(+1.63%) |
Dec 07, 2009 | 5.004 | 5.036 | 4.866 | 4.996 | 19,601 | -0.03(-0.65%) |
Dec 04, 2009 | 4.987 | 5.036 | 4.939 | 5.028 | 27,440 | +0.11(+2.31%) |
Dec 03, 2009 | 5.036 | 5.036 | 4.825 | 4.914 | 39,461 | -0.11(-2.26%) |
Dec 02, 2009 | 5.077 | 5.109 | 4.927 | 5.028 | 17,572 | -0.05(-0.96%) |
Dec 01, 2009 | 5.061 | 5.304 | 4.849 | 5.077 | 50,447 | +0.10(+1.96%) |
Nov 30, 2009 | 4.801 | 4.979 | 4.719 | 4.979 | 82,714 | +0.15(+3.20%) |
Nov 27, 2009 | 4.744 | 4.914 | 4.744 | 4.825 | 24,960 | -0.13(-2.62%) |
Nov 25, 2009 | 5.004 | 5.004 | 4.931 | 4.955 | 21,349 | -0.03(-0.65%) |
Nov 24, 2009 | 4.719 | 4.996 | 4.719 | 4.987 | 18,306 | +0.02(+0.49%) |
Nov 23, 2009 | 4.987 | 5.020 | 4.906 | 4.963 | 45,100 | +0.08(+1.66%) |
Nov 20, 2009 | 4.866 | 5.028 | 4.866 | 4.882 | 30,011 | -0.02(-0.33%) |
Nov 19, 2009 | 4.996 | 5.020 | 4.866 | 4.898 | 38,129 | -0.15(-3.05%) |
Nov 18, 2009 | 5.004 | 5.061 | 4.866 | 5.052 | 38,891 | +0.05(+0.97%) |
Nov 17, 2009 | 4.979 | 5.117 | 4.776 | 5.004 | 30,810 | +0.01(+0.16%) |
Nov 16, 2009 | 5.069 | 5.109 | 4.744 | 4.996 | 36,704 | -0.01(-0.16%) |
Nov 13, 2009 | 4.857 | 5.036 | 4.711 | 5.004 | 39,062 | +0.15(+3.18%) |
Nov 12, 2009 | 4.825 | 4.939 | 4.736 | 4.849 | 38,706 | -0.12(-2.45%) |
Nov 11, 2009 | 4.931 | 5.044 | 4.866 | 4.971 | 25,030 | +0.12(+2.51%) |
Nov 10, 2009 | 5.036 | 5.052 | 4.849 | 4.849 | 15,516 | -0.19(-3.71%) |
Nov 09, 2009 | 4.874 | 5.036 | 4.817 | 5.036 | 45,780 | +0.14(+2.82%) |
Nov 06, 2009 | 4.857 | 4.947 | 4.825 | 4.898 | 19,360 | -0.02(-0.50%) |
Nov 05, 2009 | 5.028 | 5.028 | 4.890 | 4.922 | 40,058 | -0.06(-1.14%) |
Nov 04, 2009 | 4.825 | 5.004 | 4.752 | 4.979 | 49,419 | +0.19(+3.90%) |
Nov 03, 2009 | 4.752 | 4.793 | 4.565 | 4.793 | 21,151 | +0.02(+0.51%) |
Nov 02, 2009 | 4.752 | 4.825 | 4.752 | 4.768 | 46,410 | -0.01(-0.17%) |
Oct 30, 2009 | 4.825 | 4.922 | 4.752 | 4.776 | 66,092 | -0.09(-1.84%) |
Oct 29, 2009 | 4.793 | 4.971 | 4.736 | 4.866 | 61,082 | +0.07(+1.53%) |
Oct 28, 2009 | 4.654 | 4.874 | 4.508 | 4.793 | 28,523 | +0.11(+2.25%) |
Oct 27, 2009 | 4.589 | 4.914 | 4.589 | 4.687 | 34,418 | +0.13(+2.85%) |
Oct 26, 2009 | 4.524 | 4.598 | 4.476 | 4.557 | 26,580 | +0.04(+0.90%) |
Oct 23, 2009 | 4.516 | 4.663 | 4.484 | 4.516 | 35,658 | -0.04(-0.89%) |
Oct 22, 2009 | 4.492 | 4.606 | 4.468 | 4.557 | 47,426 | +0.06(+1.45%) |
Oct 21, 2009 | 4.476 | 4.565 | 4.468 | 4.492 | 57,613 | +0.00(+0.00%) |
Oct 20, 2009 | 4.476 | 4.508 | 4.468 | 4.492 | 31,493 | -0.02(-0.36%) |
Oct 19, 2009 | 4.492 | 4.508 | 4.468 | 4.508 | 42,628 | +0.03(+0.73%) |
Oct 16, 2009 | 4.468 | 4.508 | 4.468 | 4.476 | 39,244 | -0.01(-0.18%) |
Oct 15, 2009 | 4.443 | 4.508 | 4.443 | 4.484 | 50,867 | +0.01(+0.18%) |
Oct 14, 2009 | 4.394 | 4.556 | 4.330 | 4.476 | 13,427 | +0.17(+3.96%) |
Oct 13, 2009 | 4.378 | 4.378 | 4.265 | 4.305 | 12,387 | -0.12(-2.75%) |
Oct 12, 2009 | 4.313 | 4.468 | 4.143 | 4.427 | 19,367 | +0.04(+0.93%) |
Oct 09, 2009 | 4.411 | 4.411 | 4.305 | 4.386 | 28,585 | +0.02(+0.56%) |
Oct 08, 2009 | 4.411 | 4.419 | 4.338 | 4.362 | 26,817 | +0.06(+1.32%) |
Oct 07, 2009 | 4.313 | 4.427 | 4.305 | 4.305 | 23,041 | -0.05(-1.12%) |
Oct 06, 2009 | 4.321 | 4.362 | 4.248 | 4.354 | 28,196 | +0.08(+1.90%) |
Oct 05, 2009 | 4.248 | 4.330 | 4.208 | 4.273 | 26,319 | +0.10(+2.33%) |
Oct 02, 2009 | 4.224 | 4.553 | 4.167 | 4.175 | 93,757 | -0.06(-1.53%) |