Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.677 | 4.677 | 4.677 | 0 | -0.15(-3.01%) | |
Dec 30, 2009 | 4.475 | 4.967 | 4.435 | 4.822 | 1,437,094 | +0.31(+6.98%) |
Dec 29, 2009 | 4.644 | 4.644 | 4.427 | 4.507 | 591,727 | -0.13(-2.78%) |
Dec 28, 2009 | 4.830 | 4.830 | 4.540 | 4.636 | 859,104 | -0.16(-3.36%) |
Dec 24, 2009 | 4.822 | 4.822 | 4.757 | 4.798 | 250,187 | -0.04(-0.83%) |
Dec 23, 2009 | 4.903 | 4.911 | 4.814 | 4.838 | 772,818 | -0.06(-1.15%) |
Dec 22, 2009 | 4.927 | 4.959 | 4.798 | 4.894 | 731,079 | -0.06(-1.14%) |
Dec 21, 2009 | 5.023 | 5.072 | 4.830 | 4.951 | 1,023,272 | -0.07(-1.44%) |
Dec 18, 2009 | 4.951 | 5.023 | 4.782 | 5.023 | 1,672,373 | +0.14(+2.81%) |
Dec 17, 2009 | 5.064 | 5.265 | 4.806 | 4.886 | 2,411,880 | -0.20(-3.96%) |
Dec 16, 2009 | 4.886 | 5.185 | 4.814 | 5.088 | 2,155,370 | +0.29(+6.05%) |
Dec 15, 2009 | 4.862 | 4.878 | 4.717 | 4.798 | 1,501,758 | -0.05(-1.00%) |
Dec 14, 2009 | 4.701 | 4.901 | 4.257 | 4.846 | 4,938,899 | +0.62(+14.69%) |
Dec 11, 2009 | 5.983 | 5.983 | 3.895 | 4.225 | 14,102,512 | -1.68(-28.42%) |
Dec 10, 2009 | 6.088 | 6.233 | 5.870 | 5.902 | 3,543,383 | -1.08(-15.47%) |
Dec 09, 2009 | 7.047 | 7.104 | 6.805 | 6.983 | 380,380 | +0.02(+0.35%) |
Dec 08, 2009 | 7.176 | 7.217 | 6.862 | 6.959 | 436,930 | -0.27(-3.79%) |
Dec 07, 2009 | 7.281 | 7.338 | 7.031 | 7.233 | 421,381 | -0.07(-0.99%) |
Dec 04, 2009 | 7.394 | 7.644 | 7.023 | 7.305 | 633,727 | +0.05(+0.67%) |
Dec 03, 2009 | 7.491 | 7.539 | 7.241 | 7.257 | 343,623 | -0.26(-3.43%) |
Dec 02, 2009 | 7.233 | 7.563 | 7.233 | 7.515 | 463,866 | +0.27(+3.79%) |
Dec 01, 2009 | 7.370 | 7.547 | 7.136 | 7.241 | 724,837 | -0.06(-0.77%) |
Nov 30, 2009 | 7.507 | 8.136 | 7.168 | 7.297 | 2,091,484 | -0.04(-0.55%) |
Nov 27, 2009 | 6.918 | 7.499 | 6.596 | 7.338 | 652,005 | +0.36(+5.20%) |
Nov 25, 2009 | 6.838 | 7.338 | 6.693 | 6.975 | 1,540,603 | +0.20(+2.98%) |
Nov 24, 2009 | 6.209 | 6.967 | 5.902 | 6.773 | 1,285,038 | +0.65(+10.67%) |
Nov 23, 2009 | 5.902 | 6.225 | 5.822 | 6.120 | 828,810 | +0.31(+5.42%) |
Nov 20, 2009 | 5.475 | 5.910 | 5.452 | 5.806 | 1,017,726 | +0.29(+5.26%) |
Nov 19, 2009 | 5.604 | 5.652 | 5.443 | 5.515 | 221,946 | -0.12(-2.15%) |
Nov 18, 2009 | 5.717 | 5.806 | 5.596 | 5.636 | 224,290 | -0.09(-1.55%) |
Nov 17, 2009 | 5.927 | 5.927 | 5.523 | 5.725 | 249,838 | -0.10(-1.80%) |
Nov 16, 2009 | 5.531 | 5.886 | 5.531 | 5.830 | 282,022 | +0.31(+5.70%) |
Nov 13, 2009 | 5.515 | 5.556 | 5.410 | 5.515 | 151,604 | +0.01(+0.15%) |
Nov 12, 2009 | 5.749 | 5.806 | 5.491 | 5.507 | 221,301 | -0.22(-3.80%) |
Nov 11, 2009 | 5.830 | 5.846 | 5.515 | 5.725 | 243,342 | +0.13(+2.31%) |
Nov 10, 2009 | 5.669 | 5.789 | 5.499 | 5.596 | 328,199 | +0.04(+0.73%) |
Nov 09, 2009 | 5.677 | 5.741 | 5.451 | 5.556 | 291,184 | -0.07(-1.29%) |
Nov 06, 2009 | 5.806 | 5.886 | 5.402 | 5.628 | 266,914 | -0.07(-1.27%) |
Nov 05, 2009 | 5.427 | 5.741 | 5.298 | 5.701 | 316,700 | +0.37(+6.96%) |
Nov 04, 2009 | 5.201 | 5.789 | 5.201 | 5.330 | 458,987 | +0.15(+2.96%) |
Nov 03, 2009 | 5.032 | 5.185 | 4.999 | 5.177 | 187,396 | +0.11(+2.23%) |
Nov 02, 2009 | 5.144 | 5.322 | 4.919 | 5.064 | 246,974 | -0.08(-1.57%) |
Oct 30, 2009 | 5.193 | 5.233 | 4.814 | 5.144 | 423,328 | -0.06(-1.24%) |
Oct 29, 2009 | 5.120 | 5.241 | 5.040 | 5.209 | 431,206 | +0.19(+3.69%) |
Oct 28, 2009 | 5.483 | 5.564 | 4.999 | 5.023 | 576,245 | -0.43(-7.84%) |
Oct 27, 2009 | 5.580 | 5.669 | 5.443 | 5.451 | 180,144 | -0.11(-2.03%) |
Oct 26, 2009 | 5.636 | 5.894 | 5.475 | 5.564 | 244,510 | -0.07(-1.29%) |
Oct 23, 2009 | 5.612 | 5.846 | 5.548 | 5.636 | 285,122 | -0.08(-1.41%) |
Oct 22, 2009 | 5.798 | 5.927 | 5.628 | 5.717 | 263,015 | -0.09(-1.53%) |
Oct 21, 2009 | 5.741 | 5.959 | 5.741 | 5.806 | 305,903 | +0.04(+0.70%) |
Oct 20, 2009 | 5.894 | 5.999 | 5.733 | 5.765 | 383,899 | -0.20(-3.38%) |
Oct 19, 2009 | 6.104 | 6.120 | 5.878 | 5.967 | 245,261 | -0.11(-1.86%) |
Oct 16, 2009 | 6.297 | 6.297 | 6.015 | 6.080 | 247,023 | -0.17(-2.71%) |
Oct 15, 2009 | 6.193 | 6.330 | 6.015 | 6.249 | 201,301 | +0.06(+0.91%) |
Oct 14, 2009 | 6.080 | 6.257 | 5.798 | 6.193 | 345,110 | +0.17(+2.81%) |
Oct 13, 2009 | 6.168 | 6.265 | 5.959 | 6.023 | 223,510 | -0.17(-2.73%) |
Oct 12, 2009 | 6.225 | 6.369 | 6.168 | 6.193 | 137,792 | -0.03(-0.52%) |
Oct 09, 2009 | 6.152 | 6.354 | 6.096 | 6.225 | 185,756 | +0.09(+1.45%) |
Oct 08, 2009 | 6.265 | 6.281 | 6.136 | 6.136 | 174,182 | -0.09(-1.42%) |
Oct 07, 2009 | 6.491 | 6.491 | 6.120 | 6.225 | 183,333 | -0.10(-1.66%) |
Oct 06, 2009 | 6.338 | 6.459 | 6.249 | 6.330 | 301,373 | +0.15(+2.48%) |
Oct 05, 2009 | 6.039 | 6.418 | 6.015 | 6.177 | 426,084 | +0.26(+4.36%) |
Oct 02, 2009 | 5.693 | 6.104 | 5.410 | 5.918 | 570,381 | +0.05(+0.92%) |