Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.636 | 4.567 | 4.567 | 4.567 | 170,598 | -0.06(-1.32%) |
Dec 30, 2009 | 4.619 | 4.750 | 4.554 | 4.628 | 217,181 | +0.00(+0.00%) |
Dec 29, 2009 | 4.763 | 4.763 | 4.571 | 4.628 | 178,953 | -0.13(-2.83%) |
Dec 28, 2009 | 4.784 | 4.802 | 4.684 | 4.763 | 348,542 | +0.01(+0.18%) |
Dec 24, 2009 | 4.784 | 4.784 | 4.728 | 4.754 | 43,249 | -0.02(-0.46%) |
Dec 23, 2009 | 4.741 | 4.784 | 4.619 | 4.776 | 157,141 | +0.08(+1.76%) |
Dec 22, 2009 | 4.771 | 4.771 | 4.671 | 4.693 | 154,922 | -0.08(-1.73%) |
Dec 21, 2009 | 4.828 | 4.919 | 4.715 | 4.776 | 252,568 | -0.01(-0.18%) |
Dec 18, 2009 | 4.797 | 4.802 | 4.593 | 4.784 | 670,198 | +0.06(+1.20%) |
Dec 17, 2009 | 4.806 | 4.871 | 4.667 | 4.728 | 205,196 | -0.10(-2.16%) |
Dec 16, 2009 | 4.889 | 4.900 | 4.723 | 4.832 | 280,615 | +0.00(+0.00%) |
Dec 15, 2009 | 5.002 | 5.002 | 4.832 | 4.832 | 587,536 | -0.17(-3.48%) |
Dec 14, 2009 | 5.080 | 5.132 | 4.897 | 5.006 | 212,698 | +0.10(+2.13%) |
Dec 11, 2009 | 4.828 | 5.041 | 4.745 | 4.902 | 196,933 | +0.11(+2.27%) |
Dec 10, 2009 | 4.854 | 4.989 | 4.767 | 4.793 | 225,686 | -0.03(-0.54%) |
Dec 09, 2009 | 4.741 | 4.928 | 4.558 | 4.819 | 236,209 | +0.10(+2.03%) |
Dec 08, 2009 | 4.832 | 4.850 | 4.702 | 4.723 | 169,828 | -0.13(-2.69%) |
Dec 07, 2009 | 4.706 | 4.937 | 4.556 | 4.854 | 246,376 | +0.13(+2.86%) |
Dec 04, 2009 | 4.558 | 4.819 | 4.558 | 4.719 | 228,530 | +0.27(+5.96%) |
Dec 03, 2009 | 4.476 | 4.654 | 4.358 | 4.454 | 326,571 | +0.01(+0.20%) |
Dec 02, 2009 | 4.249 | 4.519 | 4.249 | 4.445 | 147,666 | +0.20(+4.71%) |
Dec 01, 2009 | 4.080 | 4.275 | 4.006 | 4.245 | 246,804 | +0.22(+5.40%) |
Nov 30, 2009 | 4.097 | 4.097 | 3.806 | 4.028 | 371,200 | -0.09(-2.22%) |
Nov 27, 2009 | 4.101 | 4.245 | 4.101 | 4.119 | 82,124 | -0.15(-3.47%) |
Nov 25, 2009 | 4.362 | 4.397 | 4.262 | 4.267 | 61,013 | -0.05(-1.21%) |
Nov 24, 2009 | 4.402 | 4.402 | 4.258 | 4.319 | 267,853 | -0.08(-1.88%) |
Nov 23, 2009 | 4.362 | 4.519 | 4.362 | 4.402 | 84,388 | +0.12(+2.74%) |
Nov 20, 2009 | 4.215 | 4.397 | 4.202 | 4.284 | 206,757 | +0.03(+0.61%) |
Nov 19, 2009 | 4.402 | 4.441 | 4.197 | 4.258 | 367,522 | -0.20(-4.39%) |
Nov 18, 2009 | 4.449 | 4.493 | 4.380 | 4.454 | 77,077 | +0.00(+0.00%) |
Nov 17, 2009 | 4.671 | 4.671 | 4.449 | 4.454 | 115,583 | -0.26(-5.45%) |
Nov 16, 2009 | 4.532 | 4.754 | 4.454 | 4.710 | 166,064 | +0.23(+5.15%) |
Nov 13, 2009 | 4.323 | 4.519 | 4.271 | 4.480 | 210,024 | +0.16(+3.62%) |
Nov 12, 2009 | 4.549 | 4.549 | 4.297 | 4.323 | 210,578 | -0.27(-5.78%) |
Nov 11, 2009 | 4.750 | 4.815 | 4.497 | 4.589 | 129,100 | -0.10(-2.13%) |
Nov 10, 2009 | 4.784 | 4.810 | 4.641 | 4.689 | 231,719 | -0.12(-2.44%) |
Nov 09, 2009 | 4.515 | 4.819 | 4.489 | 4.806 | 221,690 | +0.31(+6.87%) |
Nov 06, 2009 | 4.419 | 4.523 | 4.358 | 4.497 | 154,860 | +0.00(+0.00%) |
Nov 05, 2009 | 4.215 | 4.519 | 4.202 | 4.497 | 238,239 | +0.30(+7.26%) |
Nov 04, 2009 | 4.593 | 4.593 | 4.141 | 4.193 | 663,027 | -0.54(-11.40%) |
Nov 03, 2009 | 4.515 | 4.736 | 4.476 | 4.732 | 220,531 | +0.16(+3.52%) |
Nov 02, 2009 | 4.632 | 4.671 | 4.328 | 4.571 | 350,637 | -0.04(-0.85%) |
Oct 30, 2009 | 4.671 | 4.736 | 4.510 | 4.610 | 291,575 | -0.10(-2.21%) |
Oct 29, 2009 | 4.958 | 4.958 | 4.663 | 4.715 | 147,316 | -0.20(-4.07%) |
Oct 28, 2009 | 5.080 | 5.150 | 4.880 | 4.915 | 204,453 | -0.19(-3.75%) |
Oct 27, 2009 | 5.006 | 5.164 | 5.006 | 5.106 | 173,522 | +0.13(+2.71%) |
Oct 26, 2009 | 5.054 | 5.198 | 4.928 | 4.971 | 124,559 | -0.09(-1.80%) |
Oct 23, 2009 | 5.141 | 5.315 | 5.050 | 5.063 | 149,636 | -0.09(-1.69%) |
Oct 22, 2009 | 5.067 | 5.176 | 4.941 | 5.150 | 100,338 | +0.06(+1.11%) |
Oct 21, 2009 | 5.280 | 5.437 | 5.071 | 5.093 | 240,125 | -0.19(-3.54%) |
Oct 20, 2009 | 5.250 | 5.398 | 5.228 | 5.280 | 118,646 | -0.10(-1.78%) |
Oct 19, 2009 | 5.402 | 5.450 | 5.213 | 5.376 | 278,109 | +0.01(+0.24%) |
Oct 16, 2009 | 5.372 | 5.372 | 5.124 | 5.363 | 280,783 | -0.07(-1.36%) |
Oct 15, 2009 | 5.219 | 5.437 | 5.076 | 5.437 | 487,278 | +0.20(+3.73%) |
Oct 14, 2009 | 5.128 | 5.241 | 5.067 | 5.241 | 257,598 | +0.20(+3.97%) |
Oct 13, 2009 | 4.984 | 5.089 | 4.945 | 5.041 | 417,738 | +0.07(+1.49%) |
Oct 12, 2009 | 5.024 | 5.024 | 4.880 | 4.967 | 152,175 | +0.01(+0.18%) |
Oct 09, 2009 | 4.928 | 4.963 | 4.810 | 4.958 | 216,570 | +0.01(+0.26%) |
Oct 08, 2009 | 4.715 | 5.024 | 4.710 | 4.945 | 322,932 | +0.28(+6.06%) |
Oct 07, 2009 | 4.628 | 4.802 | 4.628 | 4.663 | 122,327 | +0.00(+0.00%) |
Oct 06, 2009 | 4.693 | 4.715 | 4.536 | 4.663 | 234,501 | +0.02(+0.37%) |
Oct 05, 2009 | 4.580 | 4.658 | 4.489 | 4.645 | 192,286 | +0.10(+2.30%) |
Oct 02, 2009 | 4.593 | 4.750 | 4.523 | 4.541 | 182,124 | -0.09(-1.97%) |