Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.780 | 4.738 | 4.738 | 4.738 | 25,520 | -0.03(-0.70%) |
Dec 30, 2009 | 4.604 | 4.822 | 4.461 | 4.771 | 32,141 | +0.05(+1.07%) |
Dec 29, 2009 | 4.696 | 4.791 | 4.511 | 4.721 | 35,472 | -0.14(-2.93%) |
Dec 28, 2009 | 5.157 | 5.157 | 4.436 | 4.863 | 89,035 | -0.23(-4.61%) |
Dec 24, 2009 | 4.897 | 5.098 | 4.637 | 5.098 | 23,635 | +0.21(+4.29%) |
Dec 23, 2009 | 5.006 | 5.241 | 4.780 | 4.889 | 88,951 | -0.11(-2.18%) |
Dec 22, 2009 | 4.704 | 5.031 | 4.469 | 4.998 | 78,026 | +0.34(+7.39%) |
Dec 21, 2009 | 4.620 | 4.889 | 4.436 | 4.654 | 66,685 | +0.10(+2.21%) |
Dec 18, 2009 | 4.847 | 4.847 | 4.428 | 4.553 | 41,245 | -0.23(-4.90%) |
Dec 17, 2009 | 4.863 | 5.006 | 4.746 | 4.788 | 30,300 | -0.13(-2.56%) |
Dec 16, 2009 | 4.947 | 5.004 | 4.746 | 4.914 | 92,913 | -0.04(-0.85%) |
Dec 15, 2009 | 5.006 | 5.283 | 4.763 | 4.956 | 92,164 | +0.09(+1.90%) |
Dec 14, 2009 | 4.495 | 4.931 | 4.402 | 4.863 | 54,903 | +0.31(+6.81%) |
Dec 11, 2009 | 4.335 | 4.553 | 4.235 | 4.553 | 35,910 | +0.20(+4.62%) |
Dec 10, 2009 | 4.528 | 4.528 | 4.251 | 4.352 | 18,194 | -0.08(-1.89%) |
Dec 09, 2009 | 4.604 | 4.615 | 4.327 | 4.436 | 40,089 | -0.18(-3.99%) |
Dec 08, 2009 | 4.436 | 4.620 | 4.402 | 4.620 | 46,065 | +0.18(+4.16%) |
Dec 07, 2009 | 4.100 | 4.436 | 3.882 | 4.436 | 121,288 | +0.63(+16.52%) |
Dec 04, 2009 | 3.673 | 3.941 | 3.539 | 3.807 | 110,357 | +0.18(+5.09%) |
Dec 03, 2009 | 3.581 | 3.648 | 3.488 | 3.622 | 29,035 | +0.10(+2.86%) |
Dec 02, 2009 | 3.606 | 3.807 | 3.363 | 3.522 | 84,673 | -0.04(-1.18%) |
Dec 01, 2009 | 3.765 | 3.826 | 3.488 | 3.564 | 61,325 | -0.11(-2.97%) |
Nov 30, 2009 | 3.899 | 3.908 | 3.673 | 3.673 | 28,205 | -0.21(-5.40%) |
Nov 27, 2009 | 3.522 | 3.933 | 3.522 | 3.882 | 35,048 | +0.28(+7.67%) |
Nov 25, 2009 | 3.849 | 3.866 | 3.606 | 3.606 | 54,136 | -0.17(-4.44%) |
Nov 24, 2009 | 3.949 | 4.000 | 3.773 | 3.773 | 32,224 | -0.22(-5.46%) |
Nov 23, 2009 | 4.117 | 4.268 | 3.949 | 3.991 | 109,980 | +0.00(+0.00%) |
Nov 20, 2009 | 4.067 | 4.193 | 3.983 | 3.991 | 12,521 | -0.16(-3.94%) |
Nov 19, 2009 | 4.201 | 4.258 | 3.983 | 4.155 | 63,551 | -0.10(-2.46%) |
Nov 18, 2009 | 4.318 | 4.335 | 4.226 | 4.260 | 25,610 | -0.04(-0.97%) |
Nov 17, 2009 | 4.277 | 4.352 | 4.251 | 4.302 | 62,913 | +0.11(+2.60%) |
Nov 16, 2009 | 4.100 | 4.193 | 3.983 | 4.193 | 40,832 | +0.17(+4.17%) |
Nov 13, 2009 | 4.184 | 4.193 | 3.983 | 4.025 | 39,904 | +0.08(+1.91%) |
Nov 12, 2009 | 4.193 | 4.251 | 3.832 | 3.949 | 156,109 | -0.20(-4.85%) |
Nov 11, 2009 | 4.193 | 4.318 | 4.134 | 4.151 | 134,858 | -0.08(-1.98%) |
Nov 10, 2009 | 4.067 | 4.277 | 4.067 | 4.235 | 57,859 | +0.21(+5.21%) |
Nov 09, 2009 | 4.193 | 4.277 | 4.025 | 4.025 | 28,987 | -0.17(-4.00%) |
Nov 06, 2009 | 4.151 | 4.226 | 4.067 | 4.193 | 31,738 | +0.00(+0.00%) |
Nov 05, 2009 | 4.193 | 4.242 | 4.151 | 4.193 | 45,190 | +0.06(+1.42%) |
Nov 04, 2009 | 4.277 | 4.402 | 4.084 | 4.134 | 156,920 | -0.12(-2.76%) |
Nov 03, 2009 | 4.704 | 4.897 | 4.117 | 4.251 | 124,239 | -1.11(-20.66%) |
Nov 02, 2009 | 5.216 | 5.476 | 5.216 | 5.358 | 27,515 | +0.14(+2.73%) |
Oct 30, 2009 | 5.652 | 5.652 | 5.216 | 5.216 | 3,379 | -0.40(-7.16%) |
Oct 29, 2009 | 5.316 | 5.727 | 5.207 | 5.618 | 28,896 | +0.30(+5.68%) |
Oct 28, 2009 | 5.786 | 6.113 | 5.308 | 5.316 | 20,311 | -0.35(-6.21%) |
Oct 27, 2009 | 6.096 | 6.105 | 5.668 | 5.668 | 44,713 | +0.02(+0.30%) |
Oct 26, 2009 | 6.230 | 6.668 | 5.635 | 5.652 | 60,598 | -0.54(-8.67%) |
Oct 23, 2009 | 6.222 | 6.356 | 6.079 | 6.188 | 16,854 | -0.24(-3.78%) |
Oct 22, 2009 | 6.415 | 6.440 | 6.079 | 6.432 | 19,383 | -0.02(-0.32%) |
Oct 21, 2009 | 6.205 | 6.541 | 6.163 | 6.452 | 56,640 | +0.16(+2.60%) |
Oct 20, 2009 | 6.289 | 6.373 | 6.163 | 6.289 | 56,676 | -0.08(-1.32%) |
Oct 19, 2009 | 6.541 | 6.616 | 6.201 | 6.373 | 81,936 | -0.14(-2.19%) |
Oct 16, 2009 | 6.712 | 6.712 | 6.381 | 6.515 | 2,265 | -0.02(-0.32%) |
Oct 15, 2009 | 6.647 | 6.691 | 6.536 | 6.536 | 7,370 | -0.07(-1.08%) |
Oct 14, 2009 | 6.079 | 6.708 | 6.079 | 6.608 | 84,991 | +0.60(+10.06%) |
Oct 13, 2009 | 6.163 | 6.197 | 5.928 | 6.004 | 20,971 | -0.22(-3.50%) |
Oct 12, 2009 | 6.339 | 6.490 | 6.130 | 6.222 | 25,718 | -0.02(-0.27%) |
Oct 09, 2009 | 6.155 | 6.281 | 6.113 | 6.239 | 8,067 | +0.03(+0.54%) |
Oct 08, 2009 | 6.574 | 6.658 | 6.188 | 6.205 | 50,520 | -0.34(-5.13%) |
Oct 07, 2009 | 6.834 | 6.876 | 6.373 | 6.541 | 31,339 | -0.33(-4.76%) |
Oct 06, 2009 | 6.951 | 6.951 | 6.759 | 6.868 | 28,468 | -0.11(-1.56%) |
Oct 05, 2009 | 6.960 | 6.985 | 6.792 | 6.977 | 41,194 | +0.11(+1.59%) |
Oct 02, 2009 | 6.708 | 7.060 | 6.708 | 6.868 | 20,079 | -0.22(-3.08%) |