Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.190 | 4.180 | 4.180 | 4.180 | 238,100 | -0.03(-0.71%) |
Dec 30, 2009 | 4.250 | 4.290 | 4.150 | 4.210 | 455,437 | -0.08(-1.86%) |
Dec 29, 2009 | 4.280 | 4.310 | 4.200 | 4.290 | 242,471 | +0.01(+0.23%) |
Dec 28, 2009 | 4.310 | 4.370 | 4.230 | 4.280 | 228,744 | +0.00(+0.00%) |
Dec 24, 2009 | 4.210 | 4.300 | 4.180 | 4.280 | 95,347 | +0.09(+2.15%) |
Dec 23, 2009 | 4.270 | 4.290 | 4.180 | 4.190 | 249,323 | -0.06(-1.41%) |
Dec 22, 2009 | 4.180 | 4.290 | 4.150 | 4.250 | 242,665 | +0.05(+1.19%) |
Dec 21, 2009 | 4.260 | 4.390 | 4.180 | 4.200 | 405,368 | -0.06(-1.41%) |
Dec 18, 2009 | 4.290 | 4.290 | 4.220 | 4.260 | 1,085,038 | +0.03(+0.71%) |
Dec 17, 2009 | 4.210 | 4.270 | 4.110 | 4.230 | 326,634 | -0.01(-0.24%) |
Dec 16, 2009 | 4.260 | 4.320 | 4.210 | 4.240 | 184,878 | +0.00(+0.00%) |
Dec 15, 2009 | 4.320 | 4.327 | 4.230 | 4.240 | 226,772 | -0.04(-0.93%) |
Dec 14, 2009 | 4.280 | 4.300 | 4.250 | 4.280 | 151,010 | +0.03(+0.71%) |
Dec 11, 2009 | 4.260 | 4.310 | 4.200 | 4.250 | 121,794 | +0.01(+0.24%) |
Dec 10, 2009 | 4.340 | 4.370 | 4.210 | 4.240 | 148,733 | -0.11(-2.53%) |
Dec 09, 2009 | 4.330 | 4.400 | 4.250 | 4.350 | 314,619 | +0.01(+0.23%) |
Dec 08, 2009 | 4.360 | 4.420 | 4.340 | 4.340 | 217,213 | -0.09(-2.03%) |
Dec 07, 2009 | 4.460 | 4.470 | 4.310 | 4.430 | 274,916 | +0.03(+0.68%) |
Dec 04, 2009 | 4.370 | 4.480 | 4.320 | 4.400 | 355,861 | +0.13(+3.04%) |
Dec 03, 2009 | 4.410 | 4.440 | 4.250 | 4.270 | 300,345 | -0.10(-2.29%) |
Dec 02, 2009 | 4.340 | 4.590 | 4.330 | 4.370 | 361,899 | +0.02(+0.46%) |
Dec 01, 2009 | 4.380 | 4.430 | 4.310 | 4.350 | 291,430 | +0.04(+0.93%) |
Nov 30, 2009 | 4.380 | 4.460 | 4.160 | 4.310 | 403,795 | -0.04(-0.92%) |
Nov 27, 2009 | 4.400 | 4.490 | 4.350 | 4.350 | 216,738 | -0.24(-5.23%) |
Nov 25, 2009 | 4.750 | 4.750 | 4.580 | 4.590 | 193,964 | -0.15(-3.16%) |
Nov 24, 2009 | 4.770 | 4.770 | 4.640 | 4.740 | 214,407 | -0.04(-0.84%) |
Nov 23, 2009 | 4.720 | 4.870 | 4.660 | 4.780 | 262,834 | +0.12(+2.58%) |
Nov 20, 2009 | 4.710 | 4.870 | 4.600 | 4.660 | 330,003 | -0.11(-2.31%) |
Nov 19, 2009 | 4.850 | 4.850 | 4.590 | 4.770 | 413,998 | -0.15(-3.05%) |
Nov 18, 2009 | 4.510 | 4.930 | 4.430 | 4.920 | 871,577 | +0.39(+8.61%) |
Nov 17, 2009 | 4.590 | 4.590 | 4.450 | 4.530 | 215,879 | -0.07(-1.52%) |
Nov 16, 2009 | 4.490 | 4.650 | 4.430 | 4.600 | 412,749 | +0.18(+4.07%) |
Nov 13, 2009 | 4.360 | 4.517 | 4.140 | 4.420 | 673,542 | +0.38(+9.41%) |
Nov 12, 2009 | 4.250 | 4.290 | 4.040 | 4.040 | 287,667 | -0.22(-5.16%) |
Nov 11, 2009 | 4.390 | 4.410 | 4.200 | 4.260 | 254,252 | -0.06(-1.39%) |
Nov 10, 2009 | 4.320 | 4.420 | 4.230 | 4.320 | 315,143 | -0.02(-0.46%) |
Nov 09, 2009 | 4.440 | 4.500 | 4.300 | 4.340 | 356,243 | -0.06(-1.36%) |
Nov 06, 2009 | 4.340 | 4.470 | 4.290 | 4.400 | 212,340 | +0.01(+0.23%) |
Nov 05, 2009 | 4.290 | 4.420 | 4.270 | 4.390 | 224,021 | +0.14(+3.29%) |
Nov 04, 2009 | 4.400 | 4.440 | 4.240 | 4.250 | 281,500 | -0.11(-2.52%) |
Nov 03, 2009 | 4.330 | 4.380 | 4.180 | 4.360 | 464,045 | -0.01(-0.23%) |
Nov 02, 2009 | 4.870 | 4.870 | 4.310 | 4.370 | 528,919 | -0.07(-1.58%) |
Oct 30, 2009 | 4.450 | 4.490 | 4.300 | 4.440 | 585,137 | -0.07(-1.55%) |
Oct 29, 2009 | 4.410 | 4.540 | 4.370 | 4.510 | 247,701 | +0.15(+3.44%) |
Oct 28, 2009 | 4.540 | 4.640 | 4.360 | 4.360 | 333,372 | -0.22(-4.80%) |
Oct 27, 2009 | 4.670 | 4.710 | 4.550 | 4.580 | 277,286 | -0.09(-1.93%) |
Oct 26, 2009 | 4.730 | 4.850 | 4.610 | 4.670 | 288,907 | -0.04(-0.85%) |
Oct 23, 2009 | 4.770 | 4.960 | 4.690 | 4.710 | 256,731 | -0.16(-3.29%) |
Oct 22, 2009 | 4.810 | 4.950 | 4.610 | 4.870 | 467,561 | +0.06(+1.25%) |
Oct 21, 2009 | 4.910 | 5.040 | 4.790 | 4.810 | 465,449 | -0.13(-2.63%) |
Oct 20, 2009 | 4.910 | 5.050 | 4.910 | 4.940 | 411,039 | -0.03(-0.60%) |
Oct 19, 2009 | 4.760 | 5.070 | 4.760 | 4.970 | 1,217,679 | +0.21(+4.41%) |
Oct 16, 2009 | 4.760 | 4.930 | 4.450 | 4.760 | 1,206,497 | -0.04(-0.83%) |
Oct 15, 2009 | 4.910 | 4.910 | 4.710 | 4.800 | 746,135 | -0.15(-3.03%) |
Oct 14, 2009 | 5.130 | 5.140 | 4.890 | 4.950 | 535,179 | -0.03(-0.60%) |
Oct 13, 2009 | 4.960 | 5.000 | 4.890 | 4.980 | 186,527 | +0.02(+0.40%) |
Oct 12, 2009 | 5.020 | 5.076 | 4.950 | 4.960 | 322,449 | -0.01(-0.20%) |
Oct 09, 2009 | 4.950 | 5.090 | 4.800 | 4.970 | 819,284 | +0.02(+0.40%) |
Oct 08, 2009 | 4.940 | 4.970 | 4.890 | 4.950 | 637,344 | +0.09(+1.85%) |
Oct 07, 2009 | 4.950 | 4.960 | 4.840 | 4.860 | 275,290 | -0.08(-1.62%) |
Oct 06, 2009 | 4.720 | 4.960 | 4.720 | 4.940 | 429,806 | +0.25(+5.33%) |
Oct 05, 2009 | 4.550 | 4.710 | 4.490 | 4.690 | 349,255 | +0.19(+4.22%) |
Oct 02, 2009 | 4.500 | 4.610 | 4.410 | 4.500 | 342,137 | -0.13(-2.81%) |