Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.851 | 3.834 | 3.834 | 3.834 | 240 | +0.02(+0.66%) |
Dec 30, 2009 | 3.360 | 3.818 | 3.219 | 3.809 | 4,070 | -0.06(-1.51%) |
Dec 29, 2009 | 3.244 | 3.868 | 3.136 | 3.868 | 2,417 | +0.62(+19.23%) |
Dec 28, 2009 | 3.152 | 3.244 | 3.152 | 3.244 | 1,941 | +0.12(+4.00%) |
Dec 24, 2009 | 3.277 | 3.277 | 3.102 | 3.119 | 2,789 | +0.00(+0.00%) |
Dec 23, 2009 | 3.385 | 3.385 | 3.102 | 3.119 | 13,767 | -0.25(-7.41%) |
Dec 22, 2009 | 3.377 | 3.385 | 3.369 | 3.369 | 3,332 | -0.27(-7.32%) |
Dec 21, 2009 | 3.618 | 3.635 | 3.419 | 3.635 | 961 | +0.22(+6.59%) |
Dec 18, 2009 | 3.410 | 3.535 | 3.410 | 3.410 | 1,807 | -0.05(-1.44%) |
Dec 17, 2009 | 3.577 | 3.577 | 3.369 | 3.460 | 4,829 | -0.27(-7.35%) |
Dec 16, 2009 | 3.735 | 3.735 | 3.735 | 3.735 | 120 | +0.24(+6.90%) |
Dec 15, 2009 | 3.543 | 3.743 | 3.493 | 3.493 | 9,734 | -0.04(-1.18%) |
Dec 14, 2009 | 3.901 | 3.901 | 3.535 | 3.535 | 4,809 | -0.33(-8.58%) |
Dec 11, 2009 | 3.868 | 3.868 | 3.867 | 3.867 | 336 | +0.16(+4.24%) |
Dec 10, 2009 | 3.751 | 3.760 | 3.710 | 3.710 | 1,840 | -0.16(-4.09%) |
Dec 09, 2009 | 3.535 | 3.868 | 3.535 | 3.868 | 10,352 | +0.34(+9.67%) |
Dec 08, 2009 | 3.643 | 3.643 | 3.402 | 3.527 | 8,522 | +0.17(+4.95%) |
Dec 07, 2009 | 3.685 | 3.685 | 3.360 | 3.360 | 6,979 | +0.29(+9.48%) |
Dec 04, 2009 | 4.150 | 4.150 | 2.953 | 3.069 | 18,446 | -0.92(-23.12%) |
Dec 03, 2009 | 3.992 | 3.992 | 3.992 | 3.992 | 120 | +0.21(+5.49%) |
Dec 02, 2009 | 3.851 | 3.976 | 3.668 | 3.784 | 1,644 | -0.34(-8.27%) |
Dec 01, 2009 | 4.159 | 4.159 | 4.126 | 4.126 | 757 | -0.03(-0.80%) |
Nov 30, 2009 | 4.683 | 4.683 | 4.159 | 4.159 | 360 | -0.16(-3.66%) |
Nov 27, 2009 | 3.668 | 4.325 | 3.660 | 4.317 | 2,164 | +0.15(+3.59%) |
Nov 25, 2009 | 4.209 | 4.209 | 4.167 | 4.167 | 1,769 | +0.01(+0.20%) |
Nov 24, 2009 | 4.159 | 4.159 | 4.159 | 4.159 | 1,202 | -0.04(-0.99%) |
Nov 23, 2009 | 4.437 | 4.591 | 4.200 | 4.200 | 1,267 | -0.49(-10.54%) |
Nov 20, 2009 | 4.695 | 4.695 | 4.695 | 4.695 | 120 | +0.33(+7.53%) |
Nov 19, 2009 | 4.616 | 4.616 | 4.342 | 4.367 | 1,803 | +0.06(+1.45%) |
Nov 17, 2009 | 4.304 | 4.304 | 4.304 | 4.304 | 0 | +0.19(+4.54%) |
Nov 16, 2009 | 4.342 | 4.342 | 4.117 | 4.117 | 373 | +0.19(+4.88%) |
Nov 13, 2009 | 4.184 | 4.159 | 3.926 | 3.926 | 1,281 | -0.26(-6.16%) |
Nov 11, 2009 | 4.184 | 4.184 | 4.184 | 4.184 | 0 | -0.18(-4.19%) |
Nov 10, 2009 | 4.309 | 4.367 | 4.309 | 4.367 | 3,521 | +0.12(+2.80%) |
Nov 09, 2009 | 4.248 | 4.248 | 4.248 | 4.248 | 216 | -0.12(-2.72%) |
Nov 05, 2009 | 4.367 | 4.367 | 4.367 | 4.367 | 0 | -0.17(-3.67%) |
Nov 03, 2009 | 4.533 | 4.533 | 4.533 | 4.533 | 0 | -0.10(-2.08%) |
Nov 02, 2009 | 4.999 | 4.999 | 4.630 | 4.630 | 330 | +0.10(+2.13%) |
Oct 30, 2009 | 4.616 | 4.616 | 4.529 | 4.533 | 3,935 | -0.49(-9.77%) |
Oct 29, 2009 | 5.024 | 5.024 | 5.024 | 5.024 | 120 | +0.28(+5.96%) |
Oct 27, 2009 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | -0.32(-6.25%) |
Oct 23, 2009 | 5.057 | 5.057 | 5.057 | 5.057 | 0 | +0.27(+5.74%) |
Oct 22, 2009 | 4.741 | 4.991 | 4.741 | 4.783 | 2,524 | -0.21(-4.17%) |
Oct 21, 2009 | 4.766 | 4.991 | 4.766 | 4.991 | 730 | +0.17(+3.45%) |
Oct 20, 2009 | 4.982 | 4.982 | 4.824 | 4.824 | 1,445 | +0.00(+0.00%) |
Oct 19, 2009 | 5.253 | 5.253 | 4.824 | 4.824 | 2,043 | +0.00(+0.00%) |
Oct 16, 2009 | 4.824 | 4.824 | 4.824 | 4.824 | 131 | -0.45(-8.55%) |
Oct 15, 2009 | 5.198 | 5.275 | 4.899 | 5.275 | 1,678 | +0.22(+4.31%) |
Oct 14, 2009 | 5.057 | 5.057 | 5.057 | 5.057 | 240 | -0.02(-0.43%) |
Oct 13, 2009 | 4.824 | 5.107 | 4.824 | 5.079 | 4,209 | -0.15(-2.93%) |
Oct 12, 2009 | 5.265 | 5.265 | 5.215 | 5.232 | 2,164 | +0.06(+1.13%) |
Oct 09, 2009 | 5.253 | 5.253 | 4.995 | 5.174 | 480 | +0.16(+3.15%) |
Oct 08, 2009 | 5.223 | 5.223 | 5.016 | 5.016 | 240 | +0.52(+11.67%) |
Oct 07, 2009 | 4.991 | 4.991 | 4.491 | 4.491 | 3,775 | -0.78(-14.83%) |
Oct 06, 2009 | 4.991 | 5.273 | 4.991 | 5.273 | 1,445 | +0.12(+2.26%) |
Oct 05, 2009 | 5.157 | 5.157 | 5.157 | 5.157 | 240 | -0.15(-2.82%) |