Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.284 | 6.258 | 6.258 | 6.258 | 2,097,671 | -0.01(-0.14%) |
Dec 30, 2009 | 6.429 | 6.455 | 6.138 | 6.267 | 2,018,386 | -0.22(-3.43%) |
Dec 29, 2009 | 6.207 | 6.643 | 6.164 | 6.489 | 4,555,269 | +0.36(+5.87%) |
Dec 28, 2009 | 6.712 | 6.712 | 6.061 | 6.130 | 2,356,856 | -0.33(-5.17%) |
Dec 24, 2009 | 6.121 | 6.695 | 6.121 | 6.463 | 3,197,608 | +0.39(+6.34%) |
Dec 23, 2009 | 6.712 | 6.849 | 6.035 | 6.078 | 6,576,558 | -0.87(-12.56%) |
Dec 22, 2009 | 5.530 | 7.011 | 5.522 | 6.951 | 11,341,353 | +1.42(+25.70%) |
Dec 21, 2009 | 5.325 | 5.530 | 5.239 | 5.530 | 2,005,795 | +0.26(+4.87%) |
Dec 18, 2009 | 5.333 | 5.496 | 5.102 | 5.274 | 2,685,730 | -0.04(-0.81%) |
Dec 17, 2009 | 5.445 | 5.479 | 5.248 | 5.316 | 1,358,807 | -0.15(-2.82%) |
Dec 16, 2009 | 5.368 | 5.599 | 5.308 | 5.470 | 2,307,038 | +0.18(+3.40%) |
Dec 15, 2009 | 5.599 | 5.599 | 5.269 | 5.291 | 2,095,613 | -0.34(-6.08%) |
Dec 14, 2009 | 5.505 | 5.650 | 5.479 | 5.633 | 2,687,000 | +0.24(+4.44%) |
Dec 11, 2009 | 5.196 | 5.402 | 5.051 | 5.393 | 2,165,294 | +0.31(+6.06%) |
Dec 10, 2009 | 5.274 | 5.308 | 4.931 | 5.085 | 3,285,519 | -0.12(-2.30%) |
Dec 09, 2009 | 5.410 | 5.522 | 5.034 | 5.205 | 3,842,427 | -0.17(-3.18%) |
Dec 08, 2009 | 5.342 | 5.599 | 5.265 | 5.376 | 4,674,585 | -0.07(-1.26%) |
Dec 07, 2009 | 5.145 | 5.530 | 5.025 | 5.445 | 6,901,523 | +0.26(+4.95%) |
Dec 04, 2009 | 4.931 | 5.205 | 4.674 | 5.188 | 7,068,853 | +0.51(+10.79%) |
Dec 03, 2009 | 4.606 | 5.085 | 4.546 | 4.683 | 7,680,743 | +0.24(+5.40%) |
Dec 02, 2009 | 4.589 | 4.786 | 4.417 | 4.443 | 4,746,261 | -0.26(-5.46%) |
Dec 01, 2009 | 3.972 | 4.709 | 3.844 | 4.700 | 11,629,368 | +0.87(+22.82%) |
Nov 30, 2009 | 3.921 | 4.015 | 3.664 | 3.827 | 3,072,326 | +0.00(+0.00%) |
Nov 27, 2009 | 3.801 | 3.921 | 3.587 | 3.827 | 1,954,540 | -0.22(-5.50%) |
Nov 25, 2009 | 4.323 | 4.323 | 3.989 | 4.049 | 3,469,741 | -0.20(-4.64%) |
Nov 24, 2009 | 4.409 | 4.417 | 4.143 | 4.246 | 3,280,154 | -0.13(-2.94%) |
Nov 23, 2009 | 4.486 | 4.623 | 4.358 | 4.375 | 4,099,470 | +0.03(+0.79%) |
Nov 20, 2009 | 4.520 | 4.572 | 4.280 | 4.340 | 4,402,129 | -0.18(-3.98%) |
Nov 19, 2009 | 4.717 | 4.828 | 4.409 | 4.520 | 4,543,879 | -0.35(-7.21%) |
Nov 18, 2009 | 4.340 | 4.923 | 4.289 | 4.871 | 6,617,014 | +0.56(+12.90%) |
Nov 17, 2009 | 4.503 | 4.614 | 4.306 | 4.315 | 3,806,062 | -0.20(-4.36%) |
Nov 16, 2009 | 4.845 | 4.863 | 4.426 | 4.512 | 4,075,328 | -0.15(-3.30%) |
Nov 13, 2009 | 4.666 | 4.726 | 4.537 | 4.666 | 5,070,842 | +0.07(+1.49%) |
Nov 12, 2009 | 4.965 | 4.982 | 4.554 | 4.597 | 4,590,625 | -0.40(-8.05%) |
Nov 11, 2009 | 4.982 | 5.102 | 4.863 | 5.000 | 3,695,520 | +0.15(+3.18%) |
Nov 10, 2009 | 5.299 | 5.385 | 4.803 | 4.845 | 5,030,410 | -0.64(-11.70%) |
Nov 09, 2009 | 5.428 | 5.505 | 5.274 | 5.488 | 3,291,966 | +0.23(+4.40%) |
Nov 06, 2009 | 4.880 | 5.402 | 4.794 | 5.256 | 4,104,650 | +0.08(+1.49%) |
Nov 05, 2009 | 5.351 | 5.488 | 4.854 | 5.179 | 4,703,873 | -0.03(-0.66%) |
Nov 04, 2009 | 5.470 | 6.053 | 5.188 | 5.214 | 11,276,332 | +0.15(+2.87%) |
Nov 03, 2009 | 4.494 | 5.119 | 4.323 | 5.068 | 6,404,515 | +0.51(+11.28%) |
Nov 02, 2009 | 5.214 | 5.214 | 4.263 | 4.554 | 7,796,333 | -0.40(-8.12%) |
Oct 30, 2009 | 5.274 | 5.727 | 4.777 | 4.957 | 12,479,024 | -0.23(-4.46%) |
Oct 29, 2009 | 4.563 | 5.248 | 4.460 | 5.188 | 10,089,936 | +0.87(+20.24%) |
Oct 28, 2009 | 4.666 | 4.931 | 4.272 | 4.315 | 7,277,793 | -0.27(-5.79%) |
Oct 27, 2009 | 4.837 | 4.897 | 4.546 | 4.580 | 4,073,358 | -0.41(-8.23%) |
Oct 26, 2009 | 5.333 | 5.436 | 4.734 | 4.991 | 4,881,444 | -0.29(-5.51%) |
Oct 23, 2009 | 5.410 | 5.419 | 5.222 | 5.282 | 5,269,162 | -0.51(-8.73%) |
Oct 22, 2009 | 5.351 | 5.924 | 5.222 | 5.787 | 5,123,392 | +0.51(+9.74%) |
Oct 21, 2009 | 5.188 | 5.676 | 5.188 | 5.274 | 4,867,053 | -0.13(-2.38%) |
Oct 20, 2009 | 5.428 | 5.513 | 5.385 | 5.402 | 4,432,142 | -0.37(-6.38%) |
Oct 19, 2009 | 6.164 | 6.249 | 5.736 | 5.770 | 5,818,314 | -0.31(-5.07%) |
Oct 16, 2009 | 6.934 | 6.994 | 5.958 | 6.078 | 11,559,309 | -1.28(-17.44%) |
Oct 15, 2009 | 7.405 | 7.585 | 7.234 | 7.362 | 3,220,664 | -0.12(-1.60%) |
Oct 14, 2009 | 7.277 | 7.542 | 7.148 | 7.482 | 3,731,337 | +0.50(+7.11%) |
Oct 13, 2009 | 7.191 | 7.328 | 6.969 | 6.986 | 2,690,907 | -0.27(-3.77%) |
Oct 12, 2009 | 7.337 | 7.465 | 7.165 | 7.260 | 2,271,672 | +0.03(+0.47%) |
Oct 09, 2009 | 7.534 | 7.559 | 6.994 | 7.225 | 2,608,057 | -0.33(-4.31%) |
Oct 08, 2009 | 7.782 | 7.790 | 7.525 | 7.551 | 3,023,596 | -0.07(-0.90%) |
Oct 07, 2009 | 7.790 | 7.919 | 7.576 | 7.619 | 2,972,162 | -0.16(-2.09%) |
Oct 06, 2009 | 8.047 | 8.210 | 7.594 | 7.782 | 2,675,206 | -0.09(-1.20%) |
Oct 05, 2009 | 7.799 | 8.039 | 7.397 | 7.876 | 3,785,903 | +0.07(+0.88%) |
Oct 02, 2009 | 7.448 | 8.099 | 7.277 | 7.808 | 5,611,516 | +0.08(+1.00%) |