Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.690 | 4.690 | 4.690 | 0 | -0.15(-3.01%) | |
Dec 30, 2009 | 4.488 | 4.981 | 4.448 | 4.836 | 1,432,946 | +0.32(+6.98%) |
Dec 29, 2009 | 4.658 | 4.658 | 4.440 | 4.520 | 590,019 | -0.13(-2.78%) |
Dec 28, 2009 | 4.844 | 4.844 | 4.553 | 4.650 | 856,624 | -0.16(-3.36%) |
Dec 24, 2009 | 4.836 | 4.836 | 4.771 | 4.812 | 249,465 | -0.04(-0.83%) |
Dec 23, 2009 | 4.917 | 4.925 | 4.828 | 4.852 | 770,587 | -0.06(-1.15%) |
Dec 22, 2009 | 4.941 | 4.973 | 4.812 | 4.909 | 728,968 | -0.06(-1.14%) |
Dec 21, 2009 | 5.038 | 5.087 | 4.844 | 4.965 | 1,020,318 | -0.07(-1.44%) |
Dec 18, 2009 | 4.965 | 5.038 | 4.795 | 5.038 | 1,667,545 | +0.14(+2.81%) |
Dec 17, 2009 | 5.078 | 5.281 | 4.820 | 4.901 | 2,404,918 | -0.20(-3.96%) |
Dec 16, 2009 | 4.901 | 5.200 | 4.828 | 5.103 | 2,149,148 | +0.29(+6.05%) |
Dec 15, 2009 | 4.876 | 4.892 | 4.731 | 4.812 | 1,497,423 | -0.05(-1.00%) |
Dec 14, 2009 | 4.715 | 4.915 | 4.270 | 4.860 | 4,924,642 | +0.62(+14.69%) |
Dec 11, 2009 | 6.000 | 6.000 | 3.906 | 4.237 | 14,061,801 | -1.68(-28.42%) |
Dec 10, 2009 | 6.105 | 6.251 | 5.887 | 5.919 | 3,533,154 | -1.08(-15.47%) |
Dec 09, 2009 | 7.068 | 7.124 | 6.825 | 7.003 | 379,282 | +0.02(+0.35%) |
Dec 08, 2009 | 7.197 | 7.238 | 6.882 | 6.979 | 435,669 | -0.27(-3.79%) |
Dec 07, 2009 | 7.302 | 7.359 | 7.052 | 7.254 | 420,164 | -0.07(-0.99%) |
Dec 04, 2009 | 7.415 | 7.666 | 7.043 | 7.327 | 631,898 | +0.05(+0.67%) |
Dec 03, 2009 | 7.513 | 7.561 | 7.262 | 7.278 | 342,631 | -0.26(-3.43%) |
Dec 02, 2009 | 7.254 | 7.585 | 7.254 | 7.537 | 462,527 | +0.27(+3.79%) |
Dec 01, 2009 | 7.391 | 7.569 | 7.157 | 7.262 | 722,745 | -0.06(-0.77%) |
Nov 30, 2009 | 7.529 | 8.159 | 7.189 | 7.318 | 2,085,447 | -0.04(-0.55%) |
Nov 27, 2009 | 6.938 | 7.521 | 6.615 | 7.359 | 650,123 | +0.36(+5.20%) |
Nov 25, 2009 | 6.858 | 7.359 | 6.712 | 6.995 | 1,536,156 | +0.20(+2.98%) |
Nov 24, 2009 | 6.227 | 6.987 | 5.920 | 6.793 | 1,281,328 | +0.66(+10.67%) |
Nov 23, 2009 | 5.919 | 6.243 | 5.839 | 6.138 | 826,417 | +0.32(+5.42%) |
Nov 20, 2009 | 5.491 | 5.928 | 5.467 | 5.822 | 1,014,788 | +0.29(+5.26%) |
Nov 19, 2009 | 5.620 | 5.669 | 5.459 | 5.531 | 221,305 | -0.12(-2.15%) |
Nov 18, 2009 | 5.733 | 5.822 | 5.612 | 5.653 | 223,642 | -0.09(-1.55%) |
Nov 17, 2009 | 5.944 | 5.944 | 5.539 | 5.742 | 249,116 | -0.11(-1.80%) |
Nov 16, 2009 | 5.547 | 5.903 | 5.547 | 5.847 | 281,208 | +0.32(+5.70%) |
Nov 13, 2009 | 5.531 | 5.572 | 5.426 | 5.531 | 151,167 | +0.01(+0.15%) |
Nov 12, 2009 | 5.766 | 5.822 | 5.507 | 5.523 | 220,662 | -0.22(-3.80%) |
Nov 11, 2009 | 5.847 | 5.863 | 5.531 | 5.742 | 242,639 | +0.13(+2.31%) |
Nov 10, 2009 | 5.685 | 5.806 | 5.515 | 5.612 | 327,251 | +0.04(+0.73%) |
Nov 09, 2009 | 5.693 | 5.758 | 5.467 | 5.572 | 290,344 | -0.07(-1.29%) |
Nov 06, 2009 | 5.822 | 5.903 | 5.418 | 5.645 | 266,143 | -0.07(-1.27%) |
Nov 05, 2009 | 5.442 | 5.758 | 5.313 | 5.717 | 315,785 | +0.37(+6.96%) |
Nov 04, 2009 | 5.216 | 5.806 | 5.216 | 5.345 | 457,662 | +0.15(+2.96%) |
Nov 03, 2009 | 5.046 | 5.200 | 5.014 | 5.192 | 186,855 | +0.11(+2.23%) |
Nov 02, 2009 | 5.159 | 5.337 | 4.933 | 5.078 | 246,261 | -0.08(-1.57%) |
Oct 30, 2009 | 5.208 | 5.248 | 4.828 | 5.159 | 422,106 | -0.06(-1.24%) |
Oct 29, 2009 | 5.135 | 5.256 | 5.054 | 5.224 | 429,961 | +0.19(+3.69%) |
Oct 28, 2009 | 5.499 | 5.580 | 5.014 | 5.038 | 574,581 | -0.43(-7.84%) |
Oct 27, 2009 | 5.596 | 5.685 | 5.459 | 5.467 | 179,624 | -0.11(-2.03%) |
Oct 26, 2009 | 5.653 | 5.911 | 5.491 | 5.580 | 243,804 | -0.07(-1.29%) |
Oct 23, 2009 | 5.628 | 5.863 | 5.564 | 5.653 | 284,299 | -0.08(-1.41%) |
Oct 22, 2009 | 5.814 | 5.944 | 5.645 | 5.733 | 262,255 | -0.09(-1.53%) |
Oct 21, 2009 | 5.758 | 5.976 | 5.758 | 5.822 | 305,020 | +0.04(+0.70%) |
Oct 20, 2009 | 5.911 | 6.016 | 5.750 | 5.782 | 382,791 | -0.20(-3.38%) |
Oct 19, 2009 | 6.122 | 6.138 | 5.895 | 5.984 | 244,553 | -0.11(-1.86%) |
Oct 16, 2009 | 6.316 | 6.316 | 6.033 | 6.097 | 246,309 | -0.17(-2.71%) |
Oct 15, 2009 | 6.211 | 6.348 | 6.033 | 6.267 | 200,720 | +0.06(+0.91%) |
Oct 14, 2009 | 6.097 | 6.275 | 5.814 | 6.211 | 344,113 | +0.17(+2.81%) |
Oct 13, 2009 | 6.186 | 6.283 | 5.976 | 6.041 | 222,865 | -0.17(-2.73%) |
Oct 12, 2009 | 6.243 | 6.388 | 6.186 | 6.211 | 137,395 | -0.03(-0.52%) |
Oct 09, 2009 | 6.170 | 6.372 | 6.114 | 6.243 | 185,220 | +0.09(+1.45%) |
Oct 08, 2009 | 6.283 | 6.300 | 6.154 | 6.154 | 173,679 | -0.09(-1.42%) |
Oct 07, 2009 | 6.510 | 6.510 | 6.138 | 6.243 | 182,804 | -0.11(-1.66%) |
Oct 06, 2009 | 6.356 | 6.477 | 6.267 | 6.348 | 300,503 | +0.15(+2.48%) |
Oct 05, 2009 | 6.057 | 6.437 | 6.033 | 6.194 | 424,854 | +0.26(+4.36%) |
Oct 02, 2009 | 5.709 | 6.122 | 5.426 | 5.936 | 568,735 | +0.05(+0.92%) |