Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.000 | 5.930 | 5.930 | 5.930 | 17,600 | -0.07(-1.17%) |
Dec 30, 2009 | 5.950 | 6.010 | 5.930 | 6.000 | 10,222 | +0.02(+0.33%) |
Dec 29, 2009 | 5.900 | 6.136 | 5.900 | 5.980 | 19,895 | +0.21(+3.64%) |
Dec 28, 2009 | 5.950 | 5.950 | 5.760 | 5.770 | 10,462 | -0.10(-1.70%) |
Dec 24, 2009 | 5.950 | 5.950 | 5.856 | 5.870 | 5,830 | -0.08(-1.34%) |
Dec 23, 2009 | 5.890 | 5.950 | 5.860 | 5.950 | 17,324 | +0.11(+1.88%) |
Dec 22, 2009 | 5.750 | 5.840 | 5.700 | 5.840 | 34,249 | +0.20(+3.55%) |
Dec 21, 2009 | 5.770 | 5.800 | 5.640 | 5.640 | 53,049 | -0.16(-2.76%) |
Dec 18, 2009 | 5.950 | 6.000 | 5.670 | 5.800 | 32,022 | +0.16(+2.84%) |
Dec 17, 2009 | 5.790 | 5.790 | 5.610 | 5.640 | 19,000 | -0.14(-2.42%) |
Dec 16, 2009 | 5.570 | 5.800 | 5.570 | 5.780 | 75,235 | +0.31(+5.67%) |
Dec 15, 2009 | 5.670 | 5.670 | 5.470 | 5.470 | 8,837 | -0.18(-3.19%) |
Dec 14, 2009 | 5.640 | 5.720 | 5.380 | 5.650 | 36,675 | +0.31(+5.81%) |
Dec 11, 2009 | 5.310 | 5.370 | 5.220 | 5.340 | 16,600 | -0.03(-0.56%) |
Dec 10, 2009 | 5.240 | 5.420 | 5.240 | 5.370 | 9,906 | +0.12(+2.29%) |
Dec 09, 2009 | 5.120 | 5.290 | 5.080 | 5.250 | 38,020 | +0.00(+0.00%) |
Dec 08, 2009 | 5.230 | 5.250 | 4.980 | 5.250 | 19,000 | +0.01(+0.19%) |
Dec 07, 2009 | 5.300 | 5.320 | 5.200 | 5.240 | 14,608 | -0.07(-1.32%) |
Dec 04, 2009 | 5.380 | 5.380 | 5.030 | 5.310 | 32,224 | +0.02(+0.38%) |
Dec 03, 2009 | 5.271 | 5.300 | 5.250 | 5.290 | 7,914 | +0.00(+0.00%) |
Dec 02, 2009 | 5.350 | 5.380 | 5.208 | 5.290 | 68,141 | -0.06(-1.12%) |
Dec 01, 2009 | 5.080 | 5.456 | 5.080 | 5.350 | 53,507 | +0.39(+7.86%) |
Nov 30, 2009 | 4.910 | 4.990 | 4.910 | 4.960 | 7,516 | +0.05(+1.02%) |
Nov 27, 2009 | 4.980 | 4.980 | 4.500 | 4.910 | 25,373 | -0.24(-4.66%) |
Nov 25, 2009 | 5.050 | 5.200 | 5.050 | 5.150 | 6,700 | +0.06(+1.18%) |
Nov 24, 2009 | 5.100 | 5.100 | 4.990 | 5.090 | 9,616 | +0.05(+0.99%) |
Nov 23, 2009 | 4.970 | 5.110 | 4.950 | 5.040 | 15,300 | +0.06(+1.20%) |
Nov 20, 2009 | 5.150 | 5.190 | 4.980 | 4.980 | 27,917 | -0.25(-4.78%) |
Nov 19, 2009 | 5.290 | 5.290 | 5.150 | 5.230 | 31,648 | -0.11(-2.06%) |
Nov 18, 2009 | 5.410 | 5.410 | 5.250 | 5.340 | 16,214 | -0.07(-1.29%) |
Nov 17, 2009 | 5.390 | 5.420 | 5.340 | 5.410 | 20,750 | -0.04(-0.73%) |
Nov 16, 2009 | 5.450 | 5.500 | 5.400 | 5.450 | 17,441 | +0.00(+0.00%) |
Nov 13, 2009 | 5.370 | 5.450 | 5.370 | 5.450 | 3,500 | +0.05(+0.93%) |
Nov 12, 2009 | 5.480 | 5.480 | 5.350 | 5.400 | 5,585 | -0.12(-2.17%) |
Nov 11, 2009 | 5.450 | 5.520 | 5.410 | 5.520 | 28,292 | +0.12(+2.22%) |
Nov 10, 2009 | 5.400 | 5.420 | 5.380 | 5.400 | 13,925 | +0.03(+0.56%) |
Nov 09, 2009 | 5.300 | 5.470 | 5.300 | 5.370 | 62,163 | +0.16(+3.07%) |
Nov 06, 2009 | 5.330 | 5.348 | 5.210 | 5.210 | 24,147 | -0.09(-1.70%) |
Nov 05, 2009 | 5.390 | 5.450 | 5.300 | 5.300 | 8,240 | -0.10(-1.85%) |
Nov 04, 2009 | 5.360 | 5.420 | 5.290 | 5.400 | 112,880 | +0.12(+2.27%) |
Nov 03, 2009 | 5.210 | 5.320 | 5.070 | 5.280 | 147,888 | +0.08(+1.54%) |
Nov 02, 2009 | 5.220 | 5.260 | 5.150 | 5.200 | 49,726 | -0.02(-0.38%) |
Oct 30, 2009 | 5.450 | 5.450 | 5.180 | 5.220 | 14,390 | -0.18(-3.33%) |
Oct 29, 2009 | 5.210 | 5.430 | 5.210 | 5.400 | 42,776 | +0.23(+4.45%) |
Oct 28, 2009 | 5.320 | 5.320 | 5.110 | 5.170 | 25,628 | -0.17(-3.18%) |
Oct 27, 2009 | 5.280 | 5.390 | 5.280 | 5.340 | 9,255 | +0.02(+0.38%) |
Oct 26, 2009 | 5.470 | 5.480 | 5.310 | 5.320 | 9,462 | -0.11(-2.03%) |
Oct 23, 2009 | 5.450 | 5.650 | 5.370 | 5.430 | 21,615 | -0.11(-1.99%) |
Oct 22, 2009 | 5.540 | 5.620 | 5.480 | 5.540 | 18,225 | -0.04(-0.72%) |
Oct 21, 2009 | 5.580 | 5.680 | 5.520 | 5.580 | 19,000 | +0.05(+0.90%) |
Oct 20, 2009 | 5.510 | 5.700 | 5.500 | 5.530 | 22,144 | -0.17(-2.98%) |
Oct 19, 2009 | 5.680 | 5.700 | 5.570 | 5.700 | 28,712 | +0.11(+1.97%) |
Oct 16, 2009 | 5.590 | 5.620 | 5.514 | 5.590 | 12,095 | +0.03(+0.54%) |
Oct 15, 2009 | 5.760 | 5.760 | 5.550 | 5.560 | 85,913 | -0.18(-3.14%) |
Oct 14, 2009 | 5.810 | 5.810 | 5.680 | 5.740 | 192,262 | +0.09(+1.59%) |
Oct 13, 2009 | 5.680 | 5.730 | 5.590 | 5.650 | 40,416 | +0.02(+0.36%) |
Oct 12, 2009 | 5.680 | 5.700 | 5.600 | 5.630 | 53,036 | +0.03(+0.54%) |
Oct 09, 2009 | 5.670 | 5.670 | 5.580 | 5.600 | 175,006 | -0.08(-1.41%) |
Oct 08, 2009 | 5.810 | 5.810 | 5.620 | 5.680 | 42,107 | -0.07(-1.22%) |
Oct 07, 2009 | 5.960 | 5.960 | 5.560 | 5.750 | 94,264 | -0.23(-3.85%) |
Oct 06, 2009 | 5.750 | 5.980 | 5.470 | 5.980 | 58,542 | +0.23(+4.00%) |
Oct 05, 2009 | 5.750 | 5.750 | 5.550 | 5.750 | 39,183 | -0.01(-0.17%) |
Oct 02, 2009 | 5.260 | 5.760 | 5.260 | 5.760 | 29,177 | +0.26(+4.73%) |