Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.010 | 4.950 | 4.950 | 4.950 | 537,800 | -0.04(-0.80%) |
Dec 30, 2009 | 4.900 | 5.010 | 4.860 | 4.990 | 385,725 | +0.04(+0.81%) |
Dec 29, 2009 | 5.000 | 5.020 | 4.910 | 4.950 | 344,228 | -0.06(-1.20%) |
Dec 28, 2009 | 4.970 | 5.030 | 4.950 | 5.010 | 299,376 | +0.03(+0.60%) |
Dec 24, 2009 | 5.000 | 5.020 | 4.930 | 4.980 | 103,450 | -0.01(-0.20%) |
Dec 23, 2009 | 5.000 | 5.000 | 4.870 | 4.990 | 419,173 | +0.07(+1.42%) |
Dec 22, 2009 | 4.980 | 5.020 | 4.870 | 4.920 | 529,131 | -0.10(-1.99%) |
Dec 21, 2009 | 5.000 | 5.090 | 4.950 | 5.020 | 651,409 | +0.02(+0.40%) |
Dec 18, 2009 | 4.740 | 5.000 | 4.740 | 5.000 | 1,740,477 | +0.32(+6.84%) |
Dec 17, 2009 | 4.720 | 4.800 | 4.620 | 4.680 | 512,748 | -0.09(-1.87%) |
Dec 16, 2009 | 4.620 | 4.780 | 4.610 | 4.769 | 642,164 | +0.15(+3.23%) |
Dec 15, 2009 | 4.660 | 4.690 | 4.570 | 4.620 | 742,186 | -0.07(-1.49%) |
Dec 14, 2009 | 4.530 | 4.700 | 4.510 | 4.690 | 823,675 | +0.28(+6.35%) |
Dec 11, 2009 | 4.340 | 4.410 | 4.300 | 4.410 | 914,218 | +0.11(+2.56%) |
Dec 10, 2009 | 4.440 | 4.460 | 4.190 | 4.300 | 1,075,661 | -0.11(-2.49%) |
Dec 09, 2009 | 4.520 | 4.590 | 4.320 | 4.410 | 1,401,773 | -0.09(-2.00%) |
Dec 08, 2009 | 4.670 | 4.690 | 4.450 | 4.500 | 866,529 | -0.20(-4.26%) |
Dec 07, 2009 | 4.640 | 4.790 | 4.610 | 4.700 | 602,041 | +0.03(+0.64%) |
Dec 04, 2009 | 4.830 | 4.920 | 4.530 | 4.670 | 1,063,450 | -0.08(-1.68%) |
Dec 03, 2009 | 4.940 | 4.990 | 4.740 | 4.750 | 1,115,861 | -0.20(-4.04%) |
Dec 02, 2009 | 4.930 | 5.080 | 4.900 | 4.950 | 676,323 | +0.03(+0.61%) |
Dec 01, 2009 | 5.050 | 5.170 | 4.900 | 4.920 | 988,774 | -0.08(-1.60%) |
Nov 30, 2009 | 5.040 | 5.040 | 4.860 | 5.000 | 878,402 | +0.00(+0.00%) |
Nov 27, 2009 | 5.030 | 5.100 | 4.930 | 5.000 | 685,063 | -0.28(-5.30%) |
Nov 25, 2009 | 5.300 | 5.315 | 5.180 | 5.280 | 409,921 | +0.03(+0.57%) |
Nov 24, 2009 | 5.340 | 5.390 | 5.110 | 5.250 | 746,546 | -0.12(-2.23%) |
Nov 23, 2009 | 5.210 | 5.410 | 5.170 | 5.370 | 1,066,358 | +0.25(+4.88%) |
Nov 20, 2009 | 5.110 | 5.150 | 5.030 | 5.120 | 848,886 | +0.00(+0.00%) |
Nov 19, 2009 | 5.210 | 5.210 | 4.960 | 5.120 | 1,143,242 | -0.14(-2.66%) |
Nov 18, 2009 | 5.290 | 5.340 | 5.200 | 5.260 | 937,731 | +0.00(+0.00%) |
Nov 17, 2009 | 5.180 | 5.280 | 5.140 | 5.260 | 565,827 | +0.05(+0.96%) |
Nov 16, 2009 | 5.050 | 5.280 | 5.030 | 5.210 | 825,502 | +0.23(+4.62%) |
Nov 13, 2009 | 4.970 | 5.040 | 4.860 | 4.980 | 603,299 | +0.02(+0.40%) |
Nov 12, 2009 | 5.130 | 5.150 | 4.940 | 4.960 | 1,048,272 | -0.20(-3.88%) |
Nov 11, 2009 | 5.260 | 5.330 | 5.100 | 5.160 | 631,391 | -0.02(-0.39%) |
Nov 10, 2009 | 5.250 | 5.400 | 5.100 | 5.180 | 821,875 | -0.10(-1.89%) |
Nov 09, 2009 | 5.090 | 5.330 | 5.080 | 5.280 | 839,056 | +0.26(+5.18%) |
Nov 06, 2009 | 5.050 | 5.150 | 4.960 | 5.020 | 879,631 | -0.12(-2.33%) |
Nov 05, 2009 | 5.060 | 5.250 | 4.970 | 5.140 | 1,559,757 | +0.15(+3.01%) |
Nov 04, 2009 | 5.140 | 5.280 | 4.990 | 4.990 | 946,912 | -0.13(-2.54%) |
Nov 03, 2009 | 5.200 | 5.220 | 4.740 | 5.120 | 1,708,507 | -0.04(-0.78%) |
Nov 02, 2009 | 5.200 | 5.440 | 4.990 | 5.160 | 1,183,918 | -0.04(-0.77%) |
Oct 30, 2009 | 5.630 | 5.630 | 5.150 | 5.200 | 1,940,777 | -0.47(-8.29%) |
Oct 29, 2009 | 5.340 | 5.700 | 5.340 | 5.670 | 1,094,660 | +0.39(+7.39%) |
Oct 28, 2009 | 5.630 | 5.640 | 5.280 | 5.280 | 1,515,747 | -0.41(-7.21%) |
Oct 27, 2009 | 5.800 | 5.860 | 5.600 | 5.690 | 1,217,004 | -0.10(-1.73%) |
Oct 26, 2009 | 6.170 | 6.220 | 5.790 | 5.790 | 1,060,118 | -0.23(-3.82%) |
Oct 23, 2009 | 6.070 | 6.090 | 5.950 | 6.020 | 1,684,057 | -0.30(-4.75%) |
Oct 22, 2009 | 6.360 | 6.520 | 6.230 | 6.320 | 1,360,034 | -0.07(-1.10%) |
Oct 21, 2009 | 6.150 | 6.540 | 6.100 | 6.390 | 1,512,588 | +0.18(+2.90%) |
Oct 20, 2009 | 6.060 | 6.240 | 6.060 | 6.210 | 672,649 | -0.10(-1.58%) |
Oct 19, 2009 | 6.220 | 6.400 | 6.159 | 6.310 | 504,966 | +0.10(+1.61%) |
Oct 16, 2009 | 6.330 | 6.350 | 6.090 | 6.210 | 819,749 | -0.17(-2.66%) |
Oct 15, 2009 | 6.040 | 6.410 | 5.960 | 6.380 | 1,504,555 | +0.28(+4.59%) |
Oct 14, 2009 | 6.120 | 6.140 | 5.999 | 6.100 | 829,025 | +0.10(+1.67%) |
Oct 13, 2009 | 6.190 | 6.240 | 5.890 | 6.000 | 1,236,251 | -0.22(-3.54%) |
Oct 12, 2009 | 6.500 | 6.510 | 6.220 | 6.220 | 897,965 | -0.05(-0.80%) |
Oct 09, 2009 | 6.040 | 6.280 | 6.000 | 6.270 | 1,372,789 | +0.21(+3.47%) |
Oct 08, 2009 | 5.740 | 6.090 | 5.730 | 6.060 | 1,359,104 | +0.37(+6.50%) |
Oct 07, 2009 | 5.420 | 5.700 | 5.397 | 5.690 | 875,828 | +0.26(+4.79%) |
Oct 06, 2009 | 5.420 | 5.550 | 5.300 | 5.430 | 776,286 | +0.07(+1.31%) |
Oct 05, 2009 | 5.150 | 5.450 | 5.150 | 5.360 | 1,098,054 | +0.23(+4.48%) |
Oct 02, 2009 | 4.980 | 5.200 | 4.960 | 5.130 | 550,648 | -0.02(-0.39%) |