Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.332 | 6.306 | 6.306 | 6.306 | 2,081,836 | -0.01(-0.14%) |
Dec 30, 2009 | 6.478 | 6.504 | 6.185 | 6.314 | 2,003,150 | -0.22(-3.43%) |
Dec 29, 2009 | 6.254 | 6.694 | 6.211 | 6.539 | 4,520,884 | +0.36(+5.87%) |
Dec 28, 2009 | 6.763 | 6.763 | 6.107 | 6.176 | 2,339,066 | -0.34(-5.17%) |
Dec 24, 2009 | 6.168 | 6.746 | 6.168 | 6.513 | 3,173,471 | +0.39(+6.34%) |
Dec 23, 2009 | 6.763 | 6.901 | 6.081 | 6.124 | 6,526,915 | -0.88(-12.56%) |
Dec 22, 2009 | 5.572 | 7.065 | 5.564 | 7.004 | 11,255,743 | +1.43(+25.70%) |
Dec 21, 2009 | 5.365 | 5.572 | 5.279 | 5.572 | 1,990,654 | +0.26(+4.87%) |
Dec 18, 2009 | 5.374 | 5.538 | 5.141 | 5.314 | 2,665,457 | -0.04(-0.81%) |
Dec 17, 2009 | 5.486 | 5.521 | 5.288 | 5.357 | 1,348,551 | -0.16(-2.82%) |
Dec 16, 2009 | 5.409 | 5.641 | 5.348 | 5.512 | 2,289,624 | +0.18(+3.40%) |
Dec 15, 2009 | 5.641 | 5.641 | 5.309 | 5.331 | 2,079,795 | -0.35(-6.08%) |
Dec 14, 2009 | 5.547 | 5.693 | 5.521 | 5.676 | 2,666,717 | +0.24(+4.44%) |
Dec 11, 2009 | 5.236 | 5.443 | 5.089 | 5.434 | 2,148,949 | +0.31(+6.06%) |
Dec 10, 2009 | 5.314 | 5.348 | 4.969 | 5.124 | 3,260,718 | -0.12(-2.30%) |
Dec 09, 2009 | 5.452 | 5.564 | 5.072 | 5.245 | 3,813,423 | -0.17(-3.18%) |
Dec 08, 2009 | 5.383 | 5.641 | 5.305 | 5.417 | 4,639,300 | -0.07(-1.26%) |
Dec 07, 2009 | 5.184 | 5.572 | 5.063 | 5.486 | 6,849,427 | +0.26(+4.95%) |
Dec 04, 2009 | 4.969 | 5.245 | 4.710 | 5.227 | 7,015,494 | +0.51(+10.79%) |
Dec 03, 2009 | 4.641 | 5.124 | 4.580 | 4.718 | 7,622,765 | +0.24(+5.40%) |
Dec 02, 2009 | 4.624 | 4.822 | 4.451 | 4.477 | 4,710,434 | -0.26(-5.46%) |
Dec 01, 2009 | 4.002 | 4.744 | 3.873 | 4.736 | 11,541,584 | +0.88(+22.82%) |
Nov 30, 2009 | 3.951 | 4.046 | 3.692 | 3.856 | 3,049,135 | +0.00(+0.00%) |
Nov 27, 2009 | 3.830 | 3.951 | 3.614 | 3.856 | 1,939,786 | -0.22(-5.50%) |
Nov 25, 2009 | 4.356 | 4.356 | 4.020 | 4.080 | 3,443,550 | -0.20(-4.64%) |
Nov 24, 2009 | 4.442 | 4.451 | 4.175 | 4.279 | 3,255,394 | -0.13(-2.94%) |
Nov 23, 2009 | 4.520 | 4.658 | 4.391 | 4.408 | 4,068,525 | +0.03(+0.79%) |
Nov 20, 2009 | 4.555 | 4.606 | 4.313 | 4.373 | 4,368,900 | -0.18(-3.98%) |
Nov 19, 2009 | 4.753 | 4.865 | 4.442 | 4.555 | 4,509,579 | -0.35(-7.21%) |
Nov 18, 2009 | 4.373 | 4.960 | 4.322 | 4.908 | 6,567,066 | +0.56(+12.90%) |
Nov 17, 2009 | 4.537 | 4.649 | 4.339 | 4.348 | 3,777,332 | -0.20(-4.36%) |
Nov 16, 2009 | 4.882 | 4.900 | 4.460 | 4.546 | 4,044,565 | -0.16(-3.30%) |
Nov 13, 2009 | 4.701 | 4.762 | 4.572 | 4.701 | 5,032,565 | +0.07(+1.49%) |
Nov 12, 2009 | 5.003 | 5.020 | 4.589 | 4.632 | 4,555,973 | -0.41(-8.05%) |
Nov 11, 2009 | 5.020 | 5.141 | 4.900 | 5.038 | 3,667,625 | +0.16(+3.18%) |
Nov 10, 2009 | 5.340 | 5.426 | 4.839 | 4.882 | 4,992,439 | -0.65(-11.70%) |
Nov 09, 2009 | 5.469 | 5.547 | 5.314 | 5.529 | 3,267,117 | +0.23(+4.40%) |
Nov 06, 2009 | 4.917 | 5.443 | 4.831 | 5.296 | 4,073,667 | +0.08(+1.49%) |
Nov 05, 2009 | 5.391 | 5.529 | 4.891 | 5.219 | 4,668,366 | -0.03(-0.66%) |
Nov 04, 2009 | 5.512 | 6.099 | 5.227 | 5.253 | 11,191,213 | +0.15(+2.87%) |
Nov 03, 2009 | 4.529 | 5.158 | 4.356 | 5.107 | 6,356,170 | +0.52(+11.28%) |
Nov 02, 2009 | 5.253 | 5.253 | 4.296 | 4.589 | 7,737,483 | -0.41(-8.12%) |
Oct 30, 2009 | 5.314 | 5.771 | 4.813 | 4.994 | 12,384,827 | -0.23(-4.46%) |
Oct 29, 2009 | 4.598 | 5.288 | 4.494 | 5.227 | 10,013,773 | +0.88(+20.24%) |
Oct 28, 2009 | 4.701 | 4.969 | 4.304 | 4.348 | 7,222,857 | -0.27(-5.79%) |
Oct 27, 2009 | 4.874 | 4.934 | 4.580 | 4.615 | 4,042,611 | -0.41(-8.23%) |
Oct 26, 2009 | 5.374 | 5.478 | 4.770 | 5.029 | 4,844,597 | -0.29(-5.51%) |
Oct 23, 2009 | 5.452 | 5.460 | 5.262 | 5.322 | 5,229,387 | -0.51(-8.73%) |
Oct 22, 2009 | 5.391 | 5.969 | 5.262 | 5.831 | 5,084,718 | +0.52(+9.74%) |
Oct 21, 2009 | 5.227 | 5.719 | 5.227 | 5.314 | 4,830,314 | -0.13(-2.38%) |
Oct 20, 2009 | 5.469 | 5.555 | 5.426 | 5.443 | 4,398,686 | -0.37(-6.38%) |
Oct 19, 2009 | 6.211 | 6.297 | 5.779 | 5.814 | 5,774,394 | -0.31(-5.07%) |
Oct 16, 2009 | 6.987 | 7.047 | 6.004 | 6.124 | 11,472,054 | -1.29(-17.44%) |
Oct 15, 2009 | 7.462 | 7.643 | 7.289 | 7.418 | 3,196,353 | -0.12(-1.60%) |
Oct 14, 2009 | 7.332 | 7.600 | 7.203 | 7.539 | 3,703,171 | +0.50(+7.11%) |
Oct 13, 2009 | 7.246 | 7.384 | 7.022 | 7.039 | 2,670,595 | -0.28(-3.77%) |
Oct 12, 2009 | 7.393 | 7.522 | 7.220 | 7.315 | 2,254,524 | +0.03(+0.47%) |
Oct 09, 2009 | 7.591 | 7.617 | 7.047 | 7.280 | 2,588,370 | -0.33(-4.31%) |
Oct 08, 2009 | 7.841 | 7.850 | 7.582 | 7.608 | 3,000,773 | -0.07(-0.90%) |
Oct 07, 2009 | 7.850 | 7.979 | 7.634 | 7.677 | 2,949,726 | -0.16(-2.09%) |
Oct 06, 2009 | 8.108 | 8.272 | 7.651 | 7.841 | 2,655,013 | -0.09(-1.20%) |
Oct 05, 2009 | 7.858 | 8.100 | 7.453 | 7.936 | 3,757,325 | +0.07(+0.88%) |
Oct 02, 2009 | 7.505 | 8.160 | 7.332 | 7.867 | 5,569,158 | +0.08(+1.00%) |