Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.210 | 5.269 | 5.269 | 5.269 | 21,471 | +0.12(+2.29%) |
Dec 30, 2009 | 5.117 | 5.193 | 5.117 | 5.150 | 17,071 | -0.04(-0.81%) |
Dec 29, 2009 | 5.100 | 5.193 | 5.100 | 5.193 | 4,329 | +0.09(+1.82%) |
Dec 28, 2009 | 5.100 | 5.159 | 5.100 | 5.100 | 29,778 | -0.04(-0.82%) |
Dec 24, 2009 | 5.108 | 5.159 | 5.083 | 5.142 | 18,521 | -0.01(-0.16%) |
Dec 23, 2009 | 5.075 | 5.269 | 5.075 | 5.150 | 24,686 | +0.01(+0.16%) |
Dec 22, 2009 | 5.083 | 5.226 | 5.066 | 5.142 | 20,442 | +0.04(+0.83%) |
Dec 21, 2009 | 5.226 | 5.226 | 5.058 | 5.100 | 33,643 | -0.08(-1.63%) |
Dec 18, 2009 | 5.150 | 5.267 | 5.150 | 5.184 | 14,503 | +0.03(+0.49%) |
Dec 17, 2009 | 5.319 | 5.319 | 5.150 | 5.159 | 14,610 | -0.18(-3.32%) |
Dec 16, 2009 | 5.353 | 5.457 | 5.311 | 5.336 | 43,964 | +0.03(+0.48%) |
Dec 15, 2009 | 5.184 | 5.378 | 5.142 | 5.311 | 33,481 | +0.23(+4.48%) |
Dec 14, 2009 | 5.091 | 5.252 | 5.041 | 5.083 | 42,746 | -0.21(-3.98%) |
Dec 11, 2009 | 5.336 | 5.336 | 5.118 | 5.294 | 10,722 | -0.07(-1.26%) |
Dec 10, 2009 | 5.328 | 5.429 | 5.233 | 5.361 | 41,462 | +0.06(+1.11%) |
Dec 09, 2009 | 5.210 | 5.302 | 5.142 | 5.302 | 25,779 | +0.10(+1.94%) |
Dec 08, 2009 | 5.066 | 5.201 | 5.016 | 5.201 | 30,768 | +0.17(+3.35%) |
Dec 07, 2009 | 5.007 | 5.058 | 5.007 | 5.032 | 16,595 | +0.02(+0.44%) |
Dec 04, 2009 | 5.007 | 5.117 | 5.007 | 5.011 | 36,964 | +0.03(+0.58%) |
Dec 03, 2009 | 5.058 | 5.134 | 4.982 | 4.982 | 40,861 | -0.07(-1.34%) |
Dec 02, 2009 | 5.100 | 5.100 | 4.973 | 5.049 | 13,172 | -0.01(-0.17%) |
Dec 01, 2009 | 4.931 | 5.176 | 4.931 | 5.058 | 24,829 | +0.13(+2.56%) |
Nov 30, 2009 | 4.990 | 4.990 | 4.737 | 4.931 | 50,409 | -0.04(-0.85%) |
Nov 27, 2009 | 5.016 | 5.041 | 4.729 | 4.973 | 30,715 | -0.09(-1.83%) |
Nov 25, 2009 | 5.108 | 5.108 | 5.058 | 5.066 | 13,736 | -0.03(-0.66%) |
Nov 24, 2009 | 5.117 | 5.117 | 5.058 | 5.100 | 44,156 | -0.07(-1.30%) |
Nov 23, 2009 | 5.218 | 5.218 | 5.058 | 5.167 | 23,120 | +0.01(+0.16%) |
Nov 20, 2009 | 5.150 | 5.184 | 5.091 | 5.159 | 14,583 | +0.00(+0.00%) |
Nov 19, 2009 | 5.117 | 5.167 | 5.066 | 5.159 | 30,082 | +0.02(+0.33%) |
Nov 18, 2009 | 5.108 | 5.150 | 5.066 | 5.142 | 18,540 | +0.01(+0.16%) |
Nov 17, 2009 | 5.134 | 5.142 | 5.058 | 5.134 | 40,636 | -0.06(-1.14%) |
Nov 16, 2009 | 5.226 | 5.226 | 5.117 | 5.193 | 34,881 | +0.00(+0.00%) |
Nov 13, 2009 | 5.193 | 5.311 | 5.058 | 5.193 | 29,334 | +0.00(+0.00%) |
Nov 12, 2009 | 5.370 | 5.403 | 5.083 | 5.193 | 39,115 | -0.24(-4.35%) |
Nov 11, 2009 | 5.564 | 5.589 | 5.285 | 5.429 | 75,040 | -0.11(-1.98%) |
Nov 10, 2009 | 5.564 | 5.623 | 5.437 | 5.538 | 46,481 | -0.05(-0.92%) |
Nov 09, 2009 | 5.648 | 5.648 | 5.564 | 5.590 | 30,934 | -0.06(-1.03%) |
Nov 06, 2009 | 5.757 | 5.850 | 5.648 | 5.648 | 45,282 | -0.09(-1.62%) |
Nov 05, 2009 | 5.732 | 5.791 | 5.648 | 5.741 | 111,955 | +0.07(+1.19%) |
Nov 04, 2009 | 5.648 | 6.002 | 5.496 | 5.673 | 96,312 | +0.28(+5.16%) |
Nov 03, 2009 | 5.311 | 5.428 | 5.184 | 5.395 | 37,629 | +0.08(+1.57%) |
Nov 02, 2009 | 5.446 | 5.496 | 5.269 | 5.311 | 26,475 | -0.04(-0.77%) |
Oct 30, 2009 | 5.420 | 5.479 | 5.226 | 5.353 | 30,523 | -0.08(-1.55%) |
Oct 29, 2009 | 4.931 | 5.690 | 4.898 | 5.437 | 97,544 | +0.46(+9.32%) |
Oct 28, 2009 | 5.479 | 5.620 | 4.965 | 4.973 | 195,030 | -0.53(-9.65%) |
Oct 27, 2009 | 5.690 | 5.774 | 5.479 | 5.505 | 48,499 | -0.19(-3.40%) |
Oct 26, 2009 | 6.002 | 6.052 | 5.648 | 5.698 | 138,864 | -0.23(-3.96%) |
Oct 23, 2009 | 5.918 | 6.002 | 5.816 | 5.933 | 91,316 | +0.15(+2.60%) |
Oct 22, 2009 | 5.707 | 5.859 | 5.479 | 5.783 | 68,182 | +0.16(+2.85%) |
Oct 21, 2009 | 6.179 | 6.246 | 5.513 | 5.623 | 137,088 | -0.51(-8.25%) |
Oct 20, 2009 | 6.238 | 6.515 | 6.086 | 6.128 | 91,613 | -0.19(-2.94%) |
Oct 19, 2009 | 6.154 | 6.314 | 6.137 | 6.314 | 171,348 | +0.23(+3.74%) |
Oct 16, 2009 | 5.757 | 6.086 | 5.732 | 6.086 | 156,208 | +0.32(+5.59%) |
Oct 15, 2009 | 5.867 | 5.884 | 5.764 | 5.764 | 32,029 | -0.12(-2.04%) |
Oct 14, 2009 | 5.800 | 5.884 | 5.783 | 5.884 | 29,953 | +0.17(+2.95%) |
Oct 13, 2009 | 5.648 | 5.766 | 5.623 | 5.715 | 13,858 | +0.05(+0.89%) |
Oct 12, 2009 | 5.813 | 5.875 | 5.648 | 5.665 | 26,284 | -0.06(-1.03%) |
Oct 09, 2009 | 5.808 | 5.808 | 5.648 | 5.724 | 18,752 | -0.09(-1.59%) |
Oct 08, 2009 | 5.808 | 5.884 | 5.783 | 5.816 | 14,473 | -0.06(-1.00%) |
Oct 07, 2009 | 5.867 | 5.901 | 5.816 | 5.875 | 27,963 | +0.00(+0.00%) |
Oct 06, 2009 | 5.766 | 5.892 | 5.631 | 5.875 | 84,160 | +0.29(+5.13%) |
Oct 05, 2009 | 5.505 | 5.749 | 5.479 | 5.589 | 20,448 | -0.02(-0.30%) |
Oct 02, 2009 | 5.665 | 5.724 | 5.538 | 5.606 | 26,549 | -0.15(-2.64%) |