Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.296 | 6.110 | 6.110 | 6.110 | 359,523 | -0.19(-2.96%) |
Dec 30, 2009 | 6.060 | 6.302 | 6.060 | 6.296 | 432,682 | +0.25(+4.10%) |
Dec 29, 2009 | 5.979 | 6.072 | 5.967 | 6.048 | 371,945 | +0.10(+1.67%) |
Dec 28, 2009 | 5.930 | 6.017 | 5.905 | 5.948 | 271,126 | +0.00(+0.00%) |
Dec 24, 2009 | 5.917 | 5.967 | 5.899 | 5.948 | 95,610 | +0.02(+0.42%) |
Dec 23, 2009 | 5.787 | 5.924 | 5.750 | 5.924 | 390,431 | +0.19(+3.35%) |
Dec 22, 2009 | 5.750 | 5.768 | 5.644 | 5.731 | 308,242 | +0.01(+0.22%) |
Dec 21, 2009 | 5.613 | 5.762 | 5.607 | 5.719 | 325,773 | +0.11(+1.99%) |
Dec 18, 2009 | 5.632 | 5.700 | 5.582 | 5.607 | 588,640 | -0.01(-0.22%) |
Dec 17, 2009 | 5.806 | 5.837 | 5.613 | 5.620 | 719,708 | -0.21(-3.62%) |
Dec 16, 2009 | 5.744 | 5.830 | 5.657 | 5.830 | 398,631 | +0.18(+3.18%) |
Dec 15, 2009 | 5.868 | 5.886 | 5.632 | 5.651 | 514,576 | -0.22(-3.80%) |
Dec 14, 2009 | 5.812 | 5.893 | 5.768 | 5.874 | 595,845 | -0.04(-0.73%) |
Dec 11, 2009 | 5.799 | 5.979 | 5.787 | 5.917 | 340,062 | +0.14(+2.36%) |
Dec 10, 2009 | 5.967 | 6.004 | 5.719 | 5.781 | 466,739 | -0.16(-2.71%) |
Dec 09, 2009 | 5.998 | 6.017 | 5.893 | 5.942 | 273,450 | -0.07(-1.14%) |
Dec 08, 2009 | 5.868 | 6.079 | 5.824 | 6.010 | 518,283 | +0.12(+2.00%) |
Dec 07, 2009 | 5.905 | 5.924 | 5.799 | 5.893 | 353,858 | +0.01(+0.11%) |
Dec 04, 2009 | 5.905 | 5.942 | 5.719 | 5.886 | 387,271 | +0.13(+2.26%) |
Dec 03, 2009 | 5.818 | 5.859 | 5.700 | 5.756 | 464,783 | -0.01(-0.22%) |
Dec 02, 2009 | 5.768 | 5.893 | 5.737 | 5.768 | 247,707 | -0.01(-0.21%) |
Dec 01, 2009 | 5.514 | 5.799 | 5.496 | 5.781 | 545,661 | +0.29(+5.19%) |
Nov 30, 2009 | 5.396 | 5.527 | 5.173 | 5.496 | 561,148 | +0.07(+1.26%) |
Nov 27, 2009 | 5.471 | 5.527 | 5.365 | 5.427 | 185,494 | -0.22(-3.85%) |
Nov 25, 2009 | 5.737 | 5.775 | 5.626 | 5.644 | 269,502 | -0.05(-0.87%) |
Nov 24, 2009 | 5.756 | 5.756 | 5.589 | 5.694 | 322,866 | -0.06(-1.08%) |
Nov 23, 2009 | 5.806 | 5.824 | 5.675 | 5.756 | 464,765 | +0.04(+0.76%) |
Nov 20, 2009 | 5.669 | 5.719 | 5.546 | 5.713 | 347,711 | -0.01(-0.11%) |
Nov 19, 2009 | 5.768 | 5.768 | 5.514 | 5.719 | 662,303 | -0.06(-1.07%) |
Nov 18, 2009 | 5.582 | 5.787 | 5.520 | 5.781 | 621,419 | +0.19(+3.33%) |
Nov 17, 2009 | 5.502 | 5.595 | 5.458 | 5.595 | 433,798 | +0.07(+1.23%) |
Nov 16, 2009 | 5.458 | 5.551 | 5.396 | 5.527 | 525,859 | +0.12(+2.18%) |
Nov 13, 2009 | 5.446 | 5.508 | 5.359 | 5.409 | 354,993 | -0.02(-0.34%) |
Nov 12, 2009 | 5.396 | 5.477 | 5.334 | 5.427 | 637,064 | -0.01(-0.11%) |
Nov 11, 2009 | 5.465 | 5.465 | 5.297 | 5.434 | 518,679 | +0.03(+0.57%) |
Nov 10, 2009 | 5.446 | 5.477 | 5.278 | 5.403 | 624,231 | -0.12(-2.13%) |
Nov 09, 2009 | 5.582 | 5.644 | 5.403 | 5.520 | 686,550 | +0.00(+0.00%) |
Nov 06, 2009 | 5.744 | 5.768 | 5.458 | 5.520 | 733,102 | +0.04(+0.79%) |
Nov 05, 2009 | 5.086 | 5.607 | 5.074 | 5.477 | 609,818 | +0.48(+9.55%) |
Nov 04, 2009 | 5.012 | 5.123 | 4.962 | 4.999 | 679,025 | +0.04(+0.75%) |
Nov 03, 2009 | 4.757 | 5.012 | 4.733 | 4.962 | 524,254 | +0.17(+3.49%) |
Nov 02, 2009 | 4.950 | 5.018 | 4.664 | 4.795 | 820,239 | -0.12(-2.40%) |
Oct 30, 2009 | 5.111 | 5.117 | 4.819 | 4.912 | 831,983 | -0.24(-4.69%) |
Oct 29, 2009 | 5.204 | 5.241 | 5.055 | 5.154 | 509,928 | +0.04(+0.85%) |
Oct 28, 2009 | 5.334 | 5.372 | 5.092 | 5.111 | 727,169 | -0.19(-3.63%) |
Oct 27, 2009 | 5.123 | 5.359 | 5.092 | 5.303 | 733,068 | +0.18(+3.51%) |
Oct 26, 2009 | 5.328 | 5.502 | 5.092 | 5.123 | 684,668 | -0.20(-3.73%) |
Oct 23, 2009 | 5.452 | 5.452 | 5.303 | 5.322 | 535,524 | -0.20(-3.70%) |
Oct 22, 2009 | 5.551 | 5.558 | 5.353 | 5.527 | 521,925 | -0.04(-0.67%) |
Oct 21, 2009 | 5.868 | 6.004 | 5.551 | 5.564 | 609,755 | -0.30(-5.18%) |
Oct 20, 2009 | 5.750 | 5.893 | 5.750 | 5.868 | 512,669 | +0.05(+0.85%) |
Oct 19, 2009 | 5.812 | 5.893 | 5.750 | 5.818 | 384,854 | +0.07(+1.30%) |
Oct 16, 2009 | 5.837 | 5.862 | 5.706 | 5.744 | 267,043 | -0.15(-2.53%) |
Oct 15, 2009 | 5.880 | 5.986 | 5.877 | 5.893 | 241,988 | -0.04(-0.63%) |
Oct 14, 2009 | 5.936 | 6.010 | 5.902 | 5.930 | 299,028 | +0.09(+1.59%) |
Oct 13, 2009 | 5.806 | 5.880 | 5.725 | 5.837 | 315,229 | +0.01(+0.21%) |
Oct 12, 2009 | 5.818 | 5.917 | 5.737 | 5.824 | 336,628 | -0.01(-0.21%) |
Oct 09, 2009 | 5.775 | 5.855 | 5.706 | 5.837 | 215,867 | +0.07(+1.18%) |
Oct 08, 2009 | 5.899 | 5.998 | 5.731 | 5.768 | 710,246 | -0.07(-1.27%) |
Oct 07, 2009 | 5.880 | 5.970 | 5.799 | 5.843 | 306,082 | -0.04(-0.63%) |
Oct 06, 2009 | 5.961 | 6.128 | 5.781 | 5.880 | 356,871 | -0.01(-0.11%) |
Oct 05, 2009 | 5.644 | 5.893 | 5.613 | 5.886 | 407,927 | +0.27(+4.86%) |
Oct 02, 2009 | 5.669 | 5.768 | 5.452 | 5.613 | 385,996 | -0.07(-1.31%) |