Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.146 | 4.138 | 4.138 | 4.138 | 1,000,747 | +0.00(+0.00%) |
Dec 30, 2009 | 4.258 | 4.273 | 4.067 | 4.138 | 1,689,716 | -0.17(-3.88%) |
Dec 29, 2009 | 4.329 | 4.409 | 4.258 | 4.305 | 888,256 | +0.01(+0.19%) |
Dec 28, 2009 | 4.536 | 4.536 | 4.218 | 4.297 | 1,190,819 | -0.15(-3.40%) |
Dec 24, 2009 | 4.393 | 4.536 | 4.353 | 4.449 | 631,746 | +0.10(+2.19%) |
Dec 23, 2009 | 4.218 | 4.409 | 4.178 | 4.353 | 1,582,857 | +0.11(+2.63%) |
Dec 22, 2009 | 4.082 | 4.281 | 4.059 | 4.242 | 2,188,672 | +0.12(+2.90%) |
Dec 21, 2009 | 4.186 | 4.194 | 4.035 | 4.122 | 1,527,323 | +0.02(+0.39%) |
Dec 18, 2009 | 4.106 | 4.146 | 3.907 | 4.106 | 4,423,770 | +0.02(+0.58%) |
Dec 17, 2009 | 4.003 | 4.106 | 4.003 | 4.082 | 1,541,917 | +0.02(+0.39%) |
Dec 16, 2009 | 4.130 | 4.138 | 4.043 | 4.067 | 1,240,909 | +0.00(+0.00%) |
Dec 15, 2009 | 4.162 | 4.170 | 4.051 | 4.067 | 1,669,432 | -0.10(-2.48%) |
Dec 14, 2009 | 4.130 | 4.194 | 4.130 | 4.170 | 1,511,680 | +0.07(+1.75%) |
Dec 11, 2009 | 4.047 | 4.122 | 4.027 | 4.098 | 986,555 | +0.08(+1.98%) |
Dec 10, 2009 | 4.090 | 4.130 | 3.987 | 4.019 | 1,511,353 | -0.02(-0.59%) |
Dec 09, 2009 | 4.027 | 4.082 | 3.947 | 4.043 | 1,038,853 | +0.07(+1.80%) |
Dec 08, 2009 | 4.059 | 4.130 | 3.939 | 3.971 | 2,127,944 | -0.15(-3.67%) |
Dec 07, 2009 | 4.138 | 4.202 | 4.071 | 4.122 | 921,941 | -0.04(-0.96%) |
Dec 04, 2009 | 4.162 | 4.210 | 3.995 | 4.162 | 1,793,489 | +0.14(+3.56%) |
Dec 03, 2009 | 4.170 | 4.218 | 4.019 | 4.019 | 1,428,586 | -0.10(-2.51%) |
Dec 02, 2009 | 3.979 | 4.130 | 3.939 | 4.122 | 1,476,489 | +0.10(+2.57%) |
Dec 01, 2009 | 4.075 | 4.130 | 3.955 | 4.019 | 1,677,272 | +0.01(+0.20%) |
Nov 30, 2009 | 4.154 | 4.170 | 3.899 | 4.011 | 2,224,618 | -0.07(-1.75%) |
Nov 27, 2009 | 4.106 | 4.178 | 4.043 | 4.082 | 1,568,887 | -0.06(-1.35%) |
Nov 25, 2009 | 4.090 | 4.289 | 3.995 | 4.138 | 4,674,466 | +0.18(+4.42%) |
Nov 24, 2009 | 3.852 | 4.051 | 3.776 | 3.963 | 3,682,635 | +0.14(+3.75%) |
Nov 23, 2009 | 3.700 | 3.923 | 3.700 | 3.820 | 3,385,566 | +0.13(+3.45%) |
Nov 20, 2009 | 3.517 | 3.708 | 3.494 | 3.693 | 2,839,065 | +0.15(+4.27%) |
Nov 19, 2009 | 3.557 | 3.621 | 3.525 | 3.541 | 2,212,127 | -0.10(-2.63%) |
Nov 18, 2009 | 3.494 | 3.685 | 3.462 | 3.637 | 3,865,661 | +0.16(+4.58%) |
Nov 17, 2009 | 3.716 | 3.772 | 3.398 | 3.478 | 13,582,409 | -0.26(-7.02%) |
Nov 16, 2009 | 3.677 | 3.899 | 3.669 | 3.740 | 3,476,931 | +0.13(+3.52%) |
Nov 13, 2009 | 3.621 | 3.653 | 3.462 | 3.613 | 2,147,077 | +0.04(+1.11%) |
Nov 12, 2009 | 3.732 | 3.764 | 3.549 | 3.573 | 2,775,177 | -0.18(-4.87%) |
Nov 11, 2009 | 3.923 | 3.955 | 3.724 | 3.756 | 2,564,237 | -0.10(-2.48%) |
Nov 10, 2009 | 3.939 | 3.979 | 3.748 | 3.852 | 1,237,580 | -0.11(-2.81%) |
Nov 09, 2009 | 3.915 | 4.007 | 3.899 | 3.963 | 1,153,749 | +0.10(+2.47%) |
Nov 06, 2009 | 3.955 | 4.051 | 3.740 | 3.868 | 2,228,912 | -0.15(-3.76%) |
Nov 05, 2009 | 4.019 | 4.106 | 3.899 | 4.019 | 2,750,935 | +0.07(+1.81%) |
Nov 04, 2009 | 3.796 | 4.194 | 3.700 | 3.947 | 6,754,326 | +0.29(+7.83%) |
Nov 03, 2009 | 3.478 | 3.772 | 3.478 | 3.661 | 4,205,036 | +0.18(+5.26%) |
Nov 02, 2009 | 3.533 | 3.653 | 3.390 | 3.478 | 2,449,049 | -0.09(-2.46%) |
Oct 30, 2009 | 3.708 | 3.747 | 3.478 | 3.565 | 3,169,394 | -0.19(-5.08%) |
Oct 29, 2009 | 3.637 | 3.828 | 3.581 | 3.756 | 2,778,970 | +0.25(+7.03%) |
Oct 28, 2009 | 3.931 | 4.019 | 3.438 | 3.510 | 5,149,426 | -0.45(-11.27%) |
Oct 27, 2009 | 4.082 | 4.162 | 3.931 | 3.955 | 4,742,065 | -0.13(-3.12%) |
Oct 26, 2009 | 4.337 | 4.417 | 4.051 | 4.082 | 2,427,688 | -0.24(-5.52%) |
Oct 23, 2009 | 4.330 | 4.409 | 4.281 | 4.321 | 2,825,689 | -0.27(-5.89%) |
Oct 22, 2009 | 4.425 | 4.616 | 4.393 | 4.592 | 2,413,978 | +0.15(+3.41%) |
Oct 21, 2009 | 4.464 | 4.604 | 4.425 | 4.441 | 3,221,611 | -0.04(-0.89%) |
Oct 20, 2009 | 4.377 | 4.512 | 4.377 | 4.480 | 3,807,571 | +0.10(+2.36%) |
Oct 19, 2009 | 4.297 | 4.441 | 4.266 | 4.377 | 1,970,918 | +0.14(+3.19%) |
Oct 16, 2009 | 4.560 | 4.576 | 4.194 | 4.242 | 3,073,717 | -0.14(-3.09%) |
Oct 15, 2009 | 4.313 | 4.409 | 4.234 | 4.377 | 1,358,426 | +0.00(+0.00%) |
Oct 14, 2009 | 4.250 | 4.401 | 4.202 | 4.377 | 3,546,362 | +0.22(+5.36%) |
Oct 13, 2009 | 4.178 | 4.242 | 4.067 | 4.154 | 1,351,173 | -0.05(-1.14%) |
Oct 12, 2009 | 4.393 | 4.433 | 4.194 | 4.202 | 1,796,358 | -0.14(-3.30%) |
Oct 09, 2009 | 4.090 | 4.345 | 4.043 | 4.345 | 2,236,598 | +0.26(+6.43%) |
Oct 08, 2009 | 4.138 | 4.218 | 4.043 | 4.082 | 2,570,949 | +0.02(+0.39%) |
Oct 07, 2009 | 4.194 | 4.242 | 4.019 | 4.067 | 2,936,548 | -0.17(-3.95%) |
Oct 06, 2009 | 4.098 | 4.242 | 4.098 | 4.234 | 3,411,927 | +0.24(+5.98%) |
Oct 05, 2009 | 4.011 | 4.114 | 3.947 | 3.995 | 5,114,937 | +0.05(+1.21%) |
Oct 02, 2009 | 4.098 | 4.098 | 3.860 | 3.947 | 4,275,863 | -0.18(-4.43%) |