Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.819 | 5.423 | 5.423 | 5.423 | 3,542 | +0.35(+6.81%) |
Dec 30, 2009 | 5.049 | 5.078 | 4.799 | 5.078 | 33,128 | -0.06(-1.12%) |
Dec 29, 2009 | 4.694 | 5.183 | 4.684 | 5.135 | 2,919 | +0.39(+8.11%) |
Dec 28, 2009 | 4.819 | 4.819 | 4.560 | 4.750 | 1,093 | -0.29(-5.74%) |
Dec 24, 2009 | 5.151 | 5.151 | 5.039 | 5.039 | 208 | +0.24(+5.00%) |
Dec 23, 2009 | 4.492 | 4.799 | 4.492 | 4.799 | 3,792 | +0.00(+0.00%) |
Dec 22, 2009 | 4.799 | 4.799 | 4.473 | 4.799 | 3,496 | -0.19(-3.85%) |
Dec 21, 2009 | 4.991 | 4.991 | 4.991 | 4.991 | 208 | +0.08(+1.56%) |
Dec 18, 2009 | 5.039 | 5.039 | 4.915 | 4.915 | 5,939 | -0.14(-2.70%) |
Dec 17, 2009 | 5.673 | 5.673 | 4.809 | 5.051 | 23,856 | -0.71(-12.30%) |
Dec 16, 2009 | 5.971 | 5.971 | 5.356 | 5.759 | 8,230 | +0.00(+0.00%) |
Dec 15, 2009 | 6.095 | 6.239 | 5.356 | 5.759 | 66,030 | -2.35(-28.99%) |
Dec 14, 2009 | 8.111 | 8.130 | 8.073 | 8.111 | 7,292 | +0.05(+0.60%) |
Dec 11, 2009 | 8.063 | 8.063 | 8.063 | 8.063 | 1,441 | +0.19(+2.44%) |
Dec 10, 2009 | 7.871 | 7.871 | 7.871 | 7.871 | 312 | -0.19(-2.38%) |
Dec 09, 2009 | 7.967 | 8.063 | 7.881 | 8.063 | 5,623 | +0.09(+1.08%) |
Dec 08, 2009 | 7.967 | 8.130 | 7.967 | 7.977 | 4,479 | -0.04(-0.48%) |
Dec 07, 2009 | 8.015 | 8.015 | 8.015 | 8.015 | 312 | +0.10(+1.20%) |
Dec 04, 2009 | 7.919 | 7.920 | 7.919 | 7.920 | 1,771 | +0.24(+3.14%) |
Dec 02, 2009 | 7.343 | 7.679 | 7.679 | 7.679 | 3,646 | +0.05(+0.63%) |
Dec 01, 2009 | 7.247 | 7.631 | 7.228 | 7.631 | 937 | +0.43(+6.00%) |
Nov 30, 2009 | 7.631 | 7.631 | 7.084 | 7.199 | 5,463 | -0.11(-1.45%) |
Nov 25, 2009 | 7.305 | 7.305 | 7.305 | 7.305 | 520 | +0.00(+0.00%) |
Nov 24, 2009 | 7.305 | 7.305 | 7.305 | 7.305 | 130 | +0.35(+4.96%) |
Nov 23, 2009 | 6.959 | 6.959 | 6.959 | 6.959 | 520 | -0.05(-0.68%) |
Nov 20, 2009 | 7.007 | 7.007 | 7.007 | 7.007 | 312 | -0.18(-2.54%) |
Nov 19, 2009 | 7.074 | 7.190 | 7.074 | 7.190 | 208 | +0.13(+1.90%) |
Nov 18, 2009 | 6.930 | 7.055 | 6.930 | 7.055 | 3,750 | +0.10(+1.38%) |
Nov 17, 2009 | 6.959 | 7.055 | 6.902 | 6.959 | 5,729 | -0.26(-3.59%) |
Nov 16, 2009 | 7.295 | 7.295 | 6.954 | 7.218 | 1,927 | -0.11(-1.44%) |
Nov 13, 2009 | 7.343 | 7.343 | 7.324 | 7.324 | 312 | -0.36(-4.62%) |
Nov 12, 2009 | 7.310 | 7.698 | 7.310 | 7.679 | 729 | +0.38(+5.26%) |
Nov 10, 2009 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | -0.28(-3.74%) |
Nov 09, 2009 | 7.574 | 7.578 | 7.574 | 7.578 | 729 | -0.34(-4.30%) |
Nov 06, 2009 | 7.890 | 7.919 | 7.890 | 7.919 | 520 | +0.25(+3.25%) |
Nov 05, 2009 | 7.679 | 7.679 | 7.460 | 7.670 | 1,562 | -0.42(-5.22%) |
Nov 04, 2009 | 7.708 | 8.140 | 7.295 | 8.092 | 2,378 | +0.08(+0.94%) |
Nov 03, 2009 | 8.149 | 8.149 | 8.015 | 8.017 | 643 | -0.05(-0.58%) |
Nov 02, 2009 | 8.063 | 8.063 | 8.063 | 8.063 | 1,336 | -0.00(-0.00%) |
Oct 30, 2009 | 8.188 | 8.188 | 8.063 | 8.063 | 5,104 | -0.03(-0.35%) |
Oct 29, 2009 | 8.332 | 8.341 | 8.025 | 8.092 | 4,767 | +0.03(+0.34%) |
Oct 28, 2009 | 8.025 | 8.065 | 8.025 | 8.065 | 2,344 | -0.15(-1.85%) |
Oct 27, 2009 | 8.034 | 8.361 | 8.015 | 8.217 | 6,734 | -0.15(-1.84%) |
Oct 26, 2009 | 8.159 | 8.370 | 8.082 | 8.370 | 5,356 | +0.27(+3.32%) |
Oct 23, 2009 | 8.046 | 8.146 | 7.583 | 8.101 | 25,069 | +1.06(+15.03%) |
Oct 22, 2009 | 7.372 | 7.372 | 6.959 | 7.043 | 1,432 | -0.06(-0.84%) |
Oct 21, 2009 | 6.959 | 7.295 | 6.959 | 7.103 | 3,518 | +0.18(+2.64%) |
Oct 20, 2009 | 6.921 | 7.689 | 6.719 | 6.921 | 11,070 | -0.49(-6.61%) |
Oct 19, 2009 | 7.622 | 8.398 | 6.959 | 7.410 | 57,844 | +0.53(+7.67%) |
Oct 16, 2009 | 5.519 | 8.428 | 5.519 | 6.882 | 114,100 | +3.28(+91.20%) |
Oct 14, 2009 | 3.792 | 3.792 | 3.600 | 3.600 | 2,917 | -0.19(-5.06%) |
Oct 13, 2009 | 3.792 | 3.792 | 3.791 | 3.791 | 520 | +0.00(+0.00%) |
Oct 09, 2009 | 3.791 | 3.791 | 3.791 | 3.791 | 0 | -0.05(-1.25%) |