Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.803 | 4.761 | 4.761 | 4.761 | 25,397 | -0.03(-0.70%) |
Dec 30, 2009 | 4.626 | 4.845 | 4.483 | 4.794 | 31,986 | +0.05(+1.07%) |
Dec 29, 2009 | 4.719 | 4.814 | 4.533 | 4.744 | 35,301 | -0.14(-2.93%) |
Dec 28, 2009 | 5.182 | 5.182 | 4.457 | 4.887 | 88,605 | -0.24(-4.61%) |
Dec 24, 2009 | 4.921 | 5.123 | 4.660 | 5.123 | 23,521 | +0.21(+4.29%) |
Dec 23, 2009 | 5.030 | 5.266 | 4.803 | 4.912 | 88,522 | -0.11(-2.18%) |
Dec 22, 2009 | 4.727 | 5.056 | 4.491 | 5.022 | 77,650 | +0.35(+7.39%) |
Dec 21, 2009 | 4.643 | 4.912 | 4.457 | 4.676 | 66,363 | +0.10(+2.21%) |
Dec 18, 2009 | 4.870 | 4.870 | 4.449 | 4.575 | 41,046 | -0.24(-4.90%) |
Dec 17, 2009 | 4.887 | 5.030 | 4.769 | 4.811 | 30,154 | -0.13(-2.56%) |
Dec 16, 2009 | 4.971 | 5.028 | 4.769 | 4.938 | 92,465 | -0.04(-0.85%) |
Dec 15, 2009 | 5.030 | 5.308 | 4.786 | 4.980 | 91,719 | +0.09(+1.90%) |
Dec 14, 2009 | 4.516 | 4.954 | 4.424 | 4.887 | 54,638 | +0.31(+6.81%) |
Dec 11, 2009 | 4.356 | 4.575 | 4.255 | 4.575 | 35,737 | +0.20(+4.62%) |
Dec 10, 2009 | 4.550 | 4.550 | 4.272 | 4.373 | 18,107 | -0.08(-1.89%) |
Dec 09, 2009 | 4.626 | 4.637 | 4.348 | 4.457 | 39,895 | -0.19(-3.99%) |
Dec 08, 2009 | 4.457 | 4.643 | 4.424 | 4.643 | 45,842 | +0.19(+4.16%) |
Dec 07, 2009 | 4.120 | 4.457 | 3.901 | 4.457 | 120,702 | +0.63(+16.52%) |
Dec 04, 2009 | 3.691 | 3.960 | 3.556 | 3.825 | 109,824 | +0.19(+5.09%) |
Dec 03, 2009 | 3.598 | 3.665 | 3.505 | 3.640 | 28,895 | +0.10(+2.86%) |
Dec 02, 2009 | 3.623 | 3.825 | 3.379 | 3.539 | 84,264 | -0.04(-1.18%) |
Dec 01, 2009 | 3.783 | 3.844 | 3.505 | 3.581 | 61,029 | -0.11(-2.97%) |
Nov 30, 2009 | 3.918 | 3.927 | 3.691 | 3.691 | 28,069 | -0.21(-5.40%) |
Nov 27, 2009 | 3.539 | 3.952 | 3.539 | 3.901 | 34,879 | +0.28(+7.67%) |
Nov 25, 2009 | 3.868 | 3.884 | 3.623 | 3.623 | 53,875 | -0.17(-4.44%) |
Nov 24, 2009 | 3.969 | 4.019 | 3.792 | 3.792 | 32,068 | -0.22(-5.46%) |
Nov 23, 2009 | 4.137 | 4.289 | 3.969 | 4.011 | 109,449 | +0.00(+0.00%) |
Nov 20, 2009 | 4.087 | 4.213 | 4.002 | 4.011 | 12,461 | -0.16(-3.94%) |
Nov 19, 2009 | 4.221 | 4.279 | 4.002 | 4.175 | 63,244 | -0.11(-2.46%) |
Nov 18, 2009 | 4.339 | 4.356 | 4.247 | 4.280 | 25,486 | -0.04(-0.97%) |
Nov 17, 2009 | 4.297 | 4.373 | 4.272 | 4.323 | 62,609 | +0.11(+2.60%) |
Nov 16, 2009 | 4.120 | 4.213 | 4.002 | 4.213 | 40,635 | +0.17(+4.17%) |
Nov 13, 2009 | 4.205 | 4.213 | 4.002 | 4.044 | 39,711 | +0.08(+1.91%) |
Nov 12, 2009 | 4.213 | 4.272 | 3.851 | 3.969 | 155,356 | -0.20(-4.85%) |
Nov 11, 2009 | 4.213 | 4.339 | 4.154 | 4.171 | 134,207 | -0.08(-1.98%) |
Nov 10, 2009 | 4.087 | 4.297 | 4.087 | 4.255 | 57,580 | +0.21(+5.21%) |
Nov 09, 2009 | 4.213 | 4.297 | 4.044 | 4.044 | 28,847 | -0.17(-4.00%) |
Nov 06, 2009 | 4.171 | 4.247 | 4.087 | 4.213 | 31,585 | +0.00(+0.00%) |
Nov 05, 2009 | 4.213 | 4.263 | 4.171 | 4.213 | 44,972 | +0.06(+1.42%) |
Nov 04, 2009 | 4.297 | 4.424 | 4.103 | 4.154 | 156,163 | -0.12(-2.76%) |
Nov 03, 2009 | 4.727 | 4.921 | 4.137 | 4.272 | 123,640 | -1.11(-20.66%) |
Nov 02, 2009 | 5.241 | 5.502 | 5.241 | 5.384 | 27,383 | +0.14(+2.73%) |
Oct 30, 2009 | 5.679 | 5.679 | 5.241 | 5.241 | 3,363 | -0.40(-7.16%) |
Oct 29, 2009 | 5.342 | 5.755 | 5.233 | 5.645 | 28,757 | +0.30(+5.68%) |
Oct 28, 2009 | 5.814 | 6.143 | 5.334 | 5.342 | 20,213 | -0.35(-6.21%) |
Oct 27, 2009 | 6.126 | 6.134 | 5.696 | 5.696 | 44,498 | +0.02(+0.30%) |
Oct 26, 2009 | 6.261 | 6.700 | 5.662 | 5.679 | 60,306 | -0.54(-8.67%) |
Oct 23, 2009 | 6.252 | 6.387 | 6.109 | 6.218 | 16,773 | -0.24(-3.78%) |
Oct 22, 2009 | 6.446 | 6.471 | 6.109 | 6.463 | 19,290 | -0.02(-0.32%) |
Oct 21, 2009 | 6.235 | 6.572 | 6.193 | 6.484 | 56,367 | +0.16(+2.60%) |
Oct 20, 2009 | 6.319 | 6.404 | 6.193 | 6.319 | 56,402 | -0.08(-1.32%) |
Oct 19, 2009 | 6.572 | 6.648 | 6.231 | 6.404 | 81,540 | -0.14(-2.19%) |
Oct 16, 2009 | 6.745 | 6.745 | 6.412 | 6.547 | 2,254 | -0.02(-0.32%) |
Oct 15, 2009 | 6.680 | 6.724 | 6.568 | 6.568 | 7,334 | -0.07(-1.08%) |
Oct 14, 2009 | 6.109 | 6.741 | 6.109 | 6.640 | 84,581 | +0.61(+10.06%) |
Oct 13, 2009 | 6.193 | 6.227 | 5.957 | 6.033 | 20,869 | -0.22(-3.50%) |
Oct 12, 2009 | 6.370 | 6.522 | 6.159 | 6.252 | 25,594 | -0.02(-0.27%) |
Oct 09, 2009 | 6.185 | 6.311 | 6.143 | 6.269 | 8,028 | +0.03(+0.54%) |
Oct 08, 2009 | 6.606 | 6.690 | 6.218 | 6.235 | 50,276 | -0.34(-5.13%) |
Oct 07, 2009 | 6.867 | 6.909 | 6.404 | 6.572 | 31,188 | -0.33(-4.76%) |
Oct 06, 2009 | 6.985 | 6.985 | 6.791 | 6.901 | 28,331 | -0.11(-1.56%) |
Oct 05, 2009 | 6.994 | 7.019 | 6.825 | 7.010 | 40,995 | +0.11(+1.59%) |
Oct 02, 2009 | 6.741 | 7.095 | 6.741 | 6.901 | 19,982 | -0.22(-3.08%) |