Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.864 | 4.800 | 4.800 | 4.800 | 5,307,133 | -0.05(-1.10%) |
Dec 30, 2009 | 4.800 | 4.861 | 4.775 | 4.854 | 3,545,644 | -0.01(-0.19%) |
Dec 29, 2009 | 4.887 | 4.899 | 4.862 | 4.863 | 1,879,044 | +0.01(+0.19%) |
Dec 28, 2009 | 4.826 | 4.870 | 4.800 | 4.854 | 2,091,157 | -0.05(-0.98%) |
Dec 24, 2009 | 4.879 | 4.910 | 4.843 | 4.902 | 645,475 | +0.02(+0.45%) |
Dec 23, 2009 | 4.874 | 4.902 | 4.853 | 4.880 | 2,038,271 | -0.00(-0.03%) |
Dec 22, 2009 | 4.828 | 4.889 | 4.815 | 4.882 | 2,031,874 | +0.00(+0.09%) |
Dec 21, 2009 | 4.871 | 4.885 | 4.849 | 4.877 | 2,791,206 | -0.02(-0.45%) |
Dec 18, 2009 | 4.905 | 4.917 | 4.882 | 4.899 | 4,660,967 | +0.06(+1.20%) |
Dec 17, 2009 | 4.890 | 4.893 | 4.812 | 4.841 | 2,021,352 | -0.05(-0.92%) |
Dec 16, 2009 | 4.879 | 4.902 | 4.869 | 4.886 | 3,675,768 | +0.04(+0.82%) |
Dec 15, 2009 | 4.918 | 4.919 | 4.824 | 4.846 | 7,977,074 | -0.08(-1.66%) |
Dec 14, 2009 | 4.977 | 4.982 | 4.927 | 4.928 | 2,925,720 | -0.05(-0.91%) |
Dec 11, 2009 | 4.998 | 5.035 | 4.938 | 4.973 | 2,843,346 | -0.09(-1.85%) |
Dec 10, 2009 | 5.091 | 5.096 | 5.041 | 5.067 | 1,285,057 | -0.05(-1.04%) |
Dec 09, 2009 | 5.094 | 5.159 | 5.057 | 5.121 | 3,417,009 | +0.11(+2.13%) |
Dec 08, 2009 | 5.043 | 5.057 | 5.003 | 5.014 | 1,870,758 | -0.01(-0.25%) |
Dec 07, 2009 | 5.031 | 5.110 | 5.024 | 5.027 | 1,977,352 | -0.02(-0.37%) |
Dec 04, 2009 | 5.110 | 5.116 | 5.033 | 5.045 | 1,963,546 | -0.04(-0.81%) |
Dec 03, 2009 | 5.126 | 5.147 | 5.079 | 5.087 | 3,559,610 | -0.13(-2.41%) |
Dec 02, 2009 | 5.227 | 5.263 | 5.136 | 5.212 | 4,207,293 | +0.02(+0.35%) |
Dec 01, 2009 | 5.140 | 5.197 | 5.135 | 5.194 | 3,030,094 | +0.18(+3.55%) |
Nov 30, 2009 | 5.009 | 5.043 | 5.000 | 5.016 | 1,836,946 | +0.02(+0.42%) |
Nov 27, 2009 | 4.940 | 5.018 | 4.932 | 4.995 | 708,788 | +0.02(+0.36%) |
Nov 25, 2009 | 4.931 | 4.984 | 4.928 | 4.977 | 772,340 | +0.07(+1.52%) |
Nov 24, 2009 | 4.903 | 4.930 | 4.865 | 4.903 | 2,058,449 | -0.08(-1.60%) |
Nov 23, 2009 | 4.995 | 5.022 | 4.951 | 4.982 | 2,257,806 | +0.01(+0.18%) |
Nov 20, 2009 | 4.973 | 4.994 | 4.949 | 4.973 | 878,576 | +0.00(+0.08%) |
Nov 19, 2009 | 4.969 | 4.999 | 4.933 | 4.970 | 1,338,594 | -0.03(-0.51%) |
Nov 18, 2009 | 4.990 | 5.002 | 4.954 | 4.995 | 1,134,848 | +0.07(+1.39%) |
Nov 17, 2009 | 4.916 | 4.952 | 4.890 | 4.927 | 1,728,103 | -0.08(-1.58%) |
Nov 16, 2009 | 4.971 | 5.049 | 4.969 | 5.006 | 1,375,811 | +0.07(+1.48%) |
Nov 13, 2009 | 4.908 | 4.939 | 4.896 | 4.933 | 3,040,083 | +0.05(+0.94%) |
Nov 12, 2009 | 4.900 | 4.924 | 4.875 | 4.887 | 1,561,787 | -0.05(-1.08%) |
Nov 11, 2009 | 4.947 | 4.969 | 4.913 | 4.940 | 2,486,066 | +0.03(+0.66%) |
Nov 10, 2009 | 4.834 | 4.924 | 4.834 | 4.908 | 1,756,754 | -0.04(-0.87%) |
Nov 09, 2009 | 4.903 | 4.959 | 4.881 | 4.951 | 1,560,616 | +0.12(+2.52%) |
Nov 06, 2009 | 4.806 | 4.861 | 4.796 | 4.829 | 2,379,790 | -0.00(-0.05%) |
Nov 05, 2009 | 4.867 | 4.896 | 4.825 | 4.831 | 1,441,758 | -0.05(-1.00%) |
Nov 04, 2009 | 4.833 | 4.936 | 4.828 | 4.880 | 2,496,773 | +0.17(+3.56%) |
Nov 03, 2009 | 4.703 | 4.753 | 4.687 | 4.712 | 2,851,141 | +0.01(+0.27%) |
Nov 02, 2009 | 4.723 | 4.774 | 4.646 | 4.700 | 1,626,683 | +0.03(+0.58%) |
Oct 30, 2009 | 4.701 | 4.735 | 4.661 | 4.673 | 1,837,425 | -0.01(-0.21%) |
Oct 29, 2009 | 4.688 | 4.721 | 4.648 | 4.682 | 2,881,786 | -0.15(-3.14%) |
Oct 28, 2009 | 4.870 | 4.937 | 4.830 | 4.834 | 2,216,280 | +0.00(+0.06%) |
Oct 27, 2009 | 4.835 | 4.906 | 4.828 | 4.831 | 2,672,135 | -0.05(-0.99%) |
Oct 26, 2009 | 4.914 | 4.941 | 4.849 | 4.879 | 1,796,910 | +0.04(+0.75%) |
Oct 23, 2009 | 4.873 | 4.880 | 4.829 | 4.843 | 925,476 | -0.07(-1.51%) |
Oct 22, 2009 | 4.893 | 4.931 | 4.867 | 4.918 | 829,961 | +0.05(+1.10%) |
Oct 21, 2009 | 4.900 | 4.927 | 4.851 | 4.864 | 1,428,816 | -0.03(-0.54%) |
Oct 20, 2009 | 4.892 | 4.912 | 4.887 | 4.891 | 1,135,034 | -0.02(-0.34%) |
Oct 19, 2009 | 4.900 | 4.941 | 4.879 | 4.907 | 1,555,296 | +0.07(+1.40%) |
Oct 16, 2009 | 4.873 | 4.882 | 4.823 | 4.839 | 1,312,245 | -0.01(-0.25%) |
Oct 15, 2009 | 4.845 | 4.878 | 4.828 | 4.851 | 1,841,522 | -0.06(-1.30%) |
Oct 14, 2009 | 4.824 | 4.976 | 4.812 | 4.915 | 11,306,695 | +0.09(+1.95%) |
Oct 13, 2009 | 4.812 | 4.843 | 4.791 | 4.821 | 2,549,765 | -0.01(-0.17%) |
Oct 12, 2009 | 4.844 | 4.851 | 4.808 | 4.830 | 1,501,014 | +0.09(+1.82%) |
Oct 09, 2009 | 4.708 | 4.749 | 4.702 | 4.743 | 1,398,396 | +0.04(+0.77%) |
Oct 08, 2009 | 4.706 | 4.748 | 4.697 | 4.707 | 4,666,620 | -0.00(-0.10%) |
Oct 07, 2009 | 4.711 | 4.743 | 4.690 | 4.712 | 1,280,282 | -0.03(-0.68%) |
Oct 06, 2009 | 4.730 | 4.767 | 4.718 | 4.744 | 2,023,574 | +0.02(+0.40%) |
Oct 05, 2009 | 4.709 | 4.739 | 4.688 | 4.725 | 2,064,076 | +0.04(+0.82%) |
Oct 02, 2009 | 4.699 | 4.754 | 4.683 | 4.687 | 1,843,703 | +0.06(+1.20%) |