Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.600 | 7.600 | 7.600 | 0 | +0.09(+1.20%) | |
Dec 30, 2009 | 7.480 | 7.540 | 7.460 | 7.510 | 58,370 | +0.01(+0.13%) |
Dec 29, 2009 | 7.550 | 7.550 | 7.420 | 7.500 | 111,264 | -0.05(-0.66%) |
Dec 24, 2009 | 7.570 | 7.590 | 7.490 | 7.550 | 13,312 | -0.02(-0.26%) |
Dec 23, 2009 | 7.500 | 7.570 | 7.450 | 7.570 | 72,715 | +0.17(+2.30%) |
Dec 22, 2009 | 7.400 | 7.530 | 7.350 | 7.400 | 124,884 | +0.10(+1.37%) |
Dec 21, 2009 | 7.170 | 7.730 | 7.160 | 7.300 | 154,237 | +0.30(+4.29%) |
Dec 18, 2009 | 6.970 | 7.110 | 6.900 | 7.000 | 105,583 | +0.20(+2.94%) |
Dec 17, 2009 | 6.700 | 7.000 | 6.640 | 6.800 | 113,568 | +0.07(+1.04%) |
Dec 16, 2009 | 6.450 | 6.850 | 6.360 | 6.730 | 105,398 | +0.28(+4.34%) |
Dec 15, 2009 | 6.450 | 6.600 | 6.450 | 6.450 | 36,245 | -0.05(-0.77%) |
Dec 14, 2009 | 6.450 | 6.510 | 6.360 | 6.500 | 185,510 | +0.04(+0.62%) |
Dec 11, 2009 | 6.700 | 6.890 | 6.310 | 6.460 | 111,071 | -0.17(-2.56%) |
Dec 10, 2009 | 6.500 | 6.750 | 6.500 | 6.630 | 163,293 | +0.22(+3.43%) |
Dec 09, 2009 | 6.200 | 6.490 | 6.200 | 6.410 | 123,985 | +0.21(+3.39%) |
Dec 08, 2009 | 6.090 | 6.470 | 6.090 | 6.200 | 102,915 | +0.05(+0.81%) |
Dec 07, 2009 | 6.100 | 6.250 | 6.100 | 6.150 | 126,585 | +0.05(+0.82%) |
Dec 04, 2009 | 6.070 | 6.340 | 5.980 | 6.100 | 444,712 | +0.12(+2.01%) |
Dec 03, 2009 | 6.000 | 6.250 | 5.850 | 5.980 | 335,269 | +0.19(+3.28%) |
Dec 02, 2009 | 5.260 | 5.800 | 5.260 | 5.790 | 518,107 | +0.58(+11.13%) |
Dec 01, 2009 | 5.140 | 5.250 | 5.100 | 5.210 | 42,838 | +0.18(+3.58%) |
Nov 30, 2009 | 5.030 | 5.250 | 5.030 | 5.030 | 109,189 | +0.03(+0.60%) |
Nov 27, 2009 | 4.750 | 5.050 | 4.650 | 5.000 | 71,874 | +0.25(+5.26%) |
Nov 26, 2009 | 4.950 | 4.950 | 4.750 | 4.750 | 39,144 | -0.16(-3.26%) |
Nov 25, 2009 | 4.960 | 5.000 | 4.820 | 4.910 | 23,502 | -0.09(-1.80%) |
Nov 24, 2009 | 5.020 | 5.030 | 4.940 | 5.000 | 35,516 | -0.05(-0.99%) |
Nov 23, 2009 | 5.000 | 5.110 | 4.950 | 5.050 | 160,323 | -0.03(-0.59%) |
Nov 20, 2009 | 5.010 | 5.080 | 5.010 | 5.080 | 17,150 | +0.04(+0.79%) |
Nov 19, 2009 | 5.060 | 5.070 | 5.010 | 5.040 | 22,293 | -0.01(-0.20%) |
Nov 18, 2009 | 5.060 | 5.110 | 5.050 | 5.050 | 10,167 | -0.05(-0.98%) |
Nov 17, 2009 | 5.030 | 5.150 | 5.030 | 5.100 | 34,373 | +0.00(+0.00%) |
Nov 16, 2009 | 5.050 | 5.120 | 5.050 | 5.100 | 31,791 | +0.09(+1.80%) |
Nov 13, 2009 | 5.100 | 5.160 | 5.010 | 5.010 | 43,918 | +0.00(+0.00%) |
Nov 12, 2009 | 5.210 | 5.250 | 5.010 | 5.010 | 103,669 | -0.14(-2.72%) |
Nov 11, 2009 | 5.100 | 5.210 | 5.100 | 5.150 | 45,300 | +0.14(+2.79%) |
Nov 10, 2009 | 5.160 | 5.170 | 5.000 | 5.010 | 1,594,800 | -0.15(-2.91%) |
Nov 09, 2009 | 5.080 | 5.160 | 5.060 | 5.160 | 43,317 | +0.08(+1.57%) |
Nov 06, 2009 | 4.950 | 5.100 | 4.850 | 5.080 | 28,600 | +0.03(+0.59%) |
Nov 05, 2009 | 4.950 | 5.050 | 4.910 | 5.050 | 32,347 | +0.10(+2.02%) |
Nov 04, 2009 | 4.940 | 5.100 | 4.910 | 4.950 | 49,874 | +0.08(+1.64%) |
Nov 03, 2009 | 4.830 | 4.950 | 4.820 | 4.870 | 50,990 | -0.02(-0.41%) |
Nov 02, 2009 | 4.920 | 5.060 | 4.880 | 4.890 | 18,915 | -0.08(-1.61%) |
Oct 30, 2009 | 5.050 | 5.100 | 4.900 | 4.970 | 100,550 | -0.20(-3.87%) |
Oct 29, 2009 | 5.150 | 5.240 | 5.020 | 5.170 | 102,720 | +0.00(+0.00%) |
Oct 28, 2009 | 5.110 | 5.500 | 5.100 | 5.170 | 84,875 | -0.08(-1.52%) |
Oct 27, 2009 | 5.250 | 5.490 | 5.200 | 5.250 | 118,240 | +0.05(+0.96%) |
Oct 26, 2009 | 5.110 | 5.250 | 5.110 | 5.200 | 57,462 | +0.01(+0.19%) |
Oct 23, 2009 | 5.030 | 5.250 | 5.180 | 5.190 | 197,709 | +0.05(+0.97%) |
Oct 22, 2009 | 5.240 | 5.260 | 5.100 | 5.140 | 66,900 | +0.03(+0.59%) |
Oct 21, 2009 | 5.180 | 5.200 | 5.000 | 5.110 | 119,100 | -0.13(-2.48%) |
Oct 20, 2009 | 5.300 | 5.290 | 5.200 | 5.240 | 93,920 | -0.01(-0.19%) |
Oct 19, 2009 | 5.100 | 5.250 | 5.090 | 5.250 | 392,212 | +0.17(+3.35%) |
Oct 16, 2009 | 5.170 | 5.170 | 4.750 | 5.080 | 163,204 | -0.09(-1.74%) |
Oct 15, 2009 | 5.080 | 5.170 | 5.080 | 5.170 | 70,625 | +0.09(+1.77%) |
Oct 14, 2009 | 4.990 | 5.190 | 4.980 | 5.080 | 1,013,304 | +0.11(+2.21%) |
Oct 13, 2009 | 4.850 | 4.990 | 4.750 | 4.970 | 492,236 | +0.21(+4.41%) |
Oct 09, 2009 | 4.680 | 4.800 | 4.680 | 4.760 | 225,500 | +0.04(+0.85%) |
Oct 08, 2009 | 4.750 | 4.810 | 4.700 | 4.720 | 87,479 | +0.00(+0.00%) |
Oct 07, 2009 | 4.760 | 4.810 | 4.700 | 4.720 | 21,164 | -0.09(-1.87%) |
Oct 06, 2009 | 4.900 | 4.900 | 4.810 | 4.810 | 24,555 | -0.04(-0.82%) |
Oct 05, 2009 | 4.800 | 4.890 | 4.700 | 4.850 | 662,515 | +0.10(+2.11%) |
Oct 02, 2009 | 4.750 | 4.800 | 4.700 | 4.750 | 165,700 | -0.05(-1.04%) |