Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.918 | 4.865 | 4.865 | 4.865 | 6,458,334 | +0.07(+1.37%) |
Dec 30, 2009 | 4.713 | 4.806 | 4.700 | 4.799 | 3,541,796 | +0.05(+1.11%) |
Dec 29, 2009 | 4.799 | 4.819 | 4.730 | 4.746 | 3,269,963 | -0.03(-0.69%) |
Dec 28, 2009 | 4.938 | 4.938 | 4.713 | 4.779 | 3,709,814 | -0.10(-2.03%) |
Dec 24, 2009 | 4.799 | 4.885 | 4.753 | 4.878 | 2,664,738 | +0.12(+2.49%) |
Dec 23, 2009 | 4.720 | 4.786 | 4.687 | 4.760 | 5,126,820 | +0.03(+0.56%) |
Dec 22, 2009 | 4.720 | 4.760 | 4.687 | 4.733 | 6,211,781 | +0.01(+0.14%) |
Dec 21, 2009 | 4.806 | 4.806 | 4.667 | 4.727 | 6,358,628 | +0.00(+0.00%) |
Dec 18, 2009 | 4.713 | 4.766 | 4.707 | 4.727 | 12,098,254 | +0.02(+0.42%) |
Dec 17, 2009 | 4.773 | 4.878 | 4.707 | 4.707 | 5,926,157 | -0.18(-3.64%) |
Dec 16, 2009 | 4.957 | 4.977 | 4.826 | 4.885 | 7,831,160 | -0.03(-0.67%) |
Dec 15, 2009 | 4.878 | 4.951 | 4.852 | 4.918 | 8,972,499 | -0.05(-0.93%) |
Dec 14, 2009 | 4.858 | 4.990 | 4.858 | 4.964 | 9,244,940 | +0.19(+4.01%) |
Dec 11, 2009 | 4.773 | 4.799 | 4.687 | 4.773 | 5,793,683 | +0.04(+0.84%) |
Dec 10, 2009 | 4.648 | 4.806 | 4.582 | 4.733 | 14,119,727 | +0.16(+3.61%) |
Dec 09, 2009 | 4.562 | 4.634 | 4.483 | 4.568 | 12,511,800 | +0.02(+0.43%) |
Dec 08, 2009 | 4.351 | 4.555 | 4.265 | 4.549 | 13,095,142 | +0.23(+5.34%) |
Dec 07, 2009 | 4.193 | 4.371 | 4.160 | 4.318 | 8,641,752 | +0.13(+2.99%) |
Dec 04, 2009 | 4.239 | 4.318 | 4.094 | 4.193 | 11,126,877 | -0.04(-0.93%) |
Dec 03, 2009 | 4.278 | 4.318 | 4.212 | 4.232 | 4,233,328 | -0.05(-1.08%) |
Dec 02, 2009 | 4.232 | 4.364 | 4.232 | 4.278 | 5,560,243 | +0.01(+0.31%) |
Dec 01, 2009 | 4.206 | 4.292 | 4.173 | 4.265 | 5,839,711 | +0.09(+2.21%) |
Nov 30, 2009 | 4.252 | 4.285 | 4.094 | 4.173 | 6,004,945 | -0.09(-2.01%) |
Nov 27, 2009 | 4.206 | 4.298 | 4.015 | 4.259 | 2,287,876 | -0.10(-2.27%) |
Nov 25, 2009 | 4.305 | 4.371 | 4.278 | 4.357 | 4,681,697 | +0.04(+0.92%) |
Nov 24, 2009 | 4.285 | 4.443 | 4.166 | 4.318 | 8,277,257 | -0.13(-2.82%) |
Nov 23, 2009 | 4.509 | 4.621 | 4.404 | 4.443 | 5,438,981 | -0.06(-1.32%) |
Nov 20, 2009 | 4.423 | 4.542 | 4.371 | 4.503 | 6,457,171 | +0.04(+0.89%) |
Nov 19, 2009 | 4.489 | 4.509 | 4.377 | 4.463 | 6,564,183 | -0.07(-1.46%) |
Nov 18, 2009 | 4.522 | 4.542 | 4.410 | 4.529 | 4,000,080 | +0.01(+0.15%) |
Nov 17, 2009 | 4.568 | 4.648 | 4.470 | 4.522 | 5,984,669 | -0.11(-2.28%) |
Nov 16, 2009 | 4.470 | 4.654 | 4.470 | 4.628 | 5,672,367 | +0.16(+3.69%) |
Nov 13, 2009 | 4.384 | 4.516 | 4.325 | 4.463 | 6,670,049 | +0.12(+2.73%) |
Nov 12, 2009 | 4.529 | 4.595 | 4.331 | 4.344 | 10,194,167 | -0.18(-4.08%) |
Nov 11, 2009 | 4.476 | 4.555 | 4.437 | 4.529 | 7,482,473 | +0.11(+2.54%) |
Nov 10, 2009 | 4.450 | 4.493 | 4.357 | 4.417 | 6,066,920 | -0.05(-1.03%) |
Nov 09, 2009 | 4.298 | 4.476 | 4.265 | 4.463 | 8,371,447 | +0.20(+4.64%) |
Nov 06, 2009 | 4.193 | 4.325 | 4.160 | 4.265 | 8,508,106 | +0.06(+1.41%) |
Nov 05, 2009 | 4.107 | 4.219 | 4.067 | 4.206 | 8,785,885 | +0.18(+4.42%) |
Nov 04, 2009 | 3.982 | 4.179 | 3.982 | 4.028 | 13,280,162 | +0.08(+2.00%) |
Nov 03, 2009 | 3.936 | 3.988 | 3.764 | 3.949 | 10,239,827 | +0.07(+1.70%) |
Nov 02, 2009 | 3.995 | 4.028 | 3.824 | 3.883 | 14,955,007 | -0.09(-2.16%) |
Oct 30, 2009 | 4.252 | 4.272 | 3.949 | 3.969 | 17,857,780 | -0.23(-5.49%) |
Oct 29, 2009 | 4.094 | 4.245 | 4.094 | 4.199 | 15,664,568 | +0.27(+6.88%) |
Oct 28, 2009 | 4.114 | 4.265 | 3.883 | 3.929 | 26,892,728 | -0.10(-2.45%) |
Oct 27, 2009 | 3.988 | 4.087 | 3.903 | 4.028 | 14,567,319 | +0.03(+0.83%) |
Oct 26, 2009 | 4.048 | 4.160 | 3.969 | 3.995 | 12,873,689 | -0.04(-0.98%) |
Oct 23, 2009 | 4.067 | 4.094 | 4.015 | 4.034 | 9,470,703 | -0.15(-3.47%) |
Oct 22, 2009 | 4.087 | 4.199 | 4.041 | 4.179 | 10,753,686 | +0.11(+2.76%) |
Oct 21, 2009 | 4.226 | 4.311 | 4.067 | 4.067 | 17,487,608 | -0.21(-4.93%) |
Oct 20, 2009 | 4.272 | 4.331 | 4.259 | 4.278 | 14,292,439 | -0.15(-3.42%) |
Oct 19, 2009 | 4.496 | 4.496 | 4.397 | 4.430 | 11,654,382 | -0.05(-1.03%) |
Oct 16, 2009 | 4.470 | 4.516 | 4.265 | 4.476 | 15,497,994 | -0.05(-1.16%) |
Oct 15, 2009 | 4.595 | 4.760 | 4.377 | 4.529 | 9,654,499 | -0.09(-2.00%) |
Oct 14, 2009 | 4.707 | 4.713 | 4.555 | 4.621 | 14,720,846 | -0.02(-0.43%) |
Oct 13, 2009 | 4.601 | 4.687 | 4.575 | 4.641 | 5,630,328 | +0.05(+1.15%) |
Oct 12, 2009 | 4.654 | 4.740 | 4.568 | 4.588 | 5,000,419 | -0.07(-1.56%) |
Oct 09, 2009 | 4.681 | 4.713 | 4.615 | 4.661 | 4,839,602 | -0.01(-0.28%) |
Oct 08, 2009 | 4.575 | 4.700 | 4.549 | 4.674 | 10,210,870 | +0.14(+3.05%) |
Oct 07, 2009 | 4.707 | 4.713 | 4.483 | 4.535 | 10,267,062 | -0.15(-3.23%) |
Oct 06, 2009 | 4.582 | 4.753 | 4.562 | 4.687 | 7,946,783 | +0.13(+2.75%) |
Oct 05, 2009 | 4.496 | 4.634 | 4.450 | 4.562 | 9,530,270 | +0.05(+1.17%) |
Oct 02, 2009 | 4.582 | 4.654 | 4.476 | 4.509 | 12,694,103 | -0.15(-3.12%) |