Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.332 | 6.306 | 6.306 | 6.306 | 2,081,550 | -0.01(-0.14%) |
Dec 30, 2009 | 6.479 | 6.505 | 6.186 | 6.315 | 2,002,874 | -0.22(-3.43%) |
Dec 29, 2009 | 6.255 | 6.695 | 6.212 | 6.539 | 4,520,261 | +0.36(+5.87%) |
Dec 28, 2009 | 6.764 | 6.764 | 6.108 | 6.177 | 2,338,744 | -0.34(-5.17%) |
Dec 24, 2009 | 6.168 | 6.746 | 6.168 | 6.514 | 3,173,034 | +0.39(+6.34%) |
Dec 23, 2009 | 6.764 | 6.902 | 6.082 | 6.125 | 6,526,017 | -0.88(-12.56%) |
Dec 22, 2009 | 5.573 | 7.066 | 5.565 | 7.005 | 11,254,194 | +1.43(+25.70%) |
Dec 21, 2009 | 5.366 | 5.573 | 5.280 | 5.573 | 1,990,380 | +0.26(+4.87%) |
Dec 18, 2009 | 5.375 | 5.539 | 5.142 | 5.314 | 2,665,090 | -0.04(-0.81%) |
Dec 17, 2009 | 5.487 | 5.521 | 5.288 | 5.358 | 1,348,365 | -0.16(-2.82%) |
Dec 16, 2009 | 5.409 | 5.642 | 5.349 | 5.513 | 2,289,308 | +0.18(+3.40%) |
Dec 15, 2009 | 5.642 | 5.642 | 5.310 | 5.332 | 2,079,509 | -0.35(-6.08%) |
Dec 14, 2009 | 5.547 | 5.694 | 5.521 | 5.677 | 2,666,350 | +0.24(+4.44%) |
Dec 11, 2009 | 5.237 | 5.444 | 5.090 | 5.435 | 2,148,654 | +0.31(+6.06%) |
Dec 10, 2009 | 5.314 | 5.349 | 4.969 | 5.125 | 3,260,270 | -0.12(-2.30%) |
Dec 09, 2009 | 5.452 | 5.565 | 5.073 | 5.245 | 3,812,898 | -0.17(-3.18%) |
Dec 08, 2009 | 5.383 | 5.642 | 5.306 | 5.418 | 4,638,661 | -0.07(-1.26%) |
Dec 07, 2009 | 5.185 | 5.573 | 5.064 | 5.487 | 6,848,484 | +0.26(+4.95%) |
Dec 04, 2009 | 4.969 | 5.245 | 4.710 | 5.228 | 7,014,528 | +0.51(+10.79%) |
Dec 03, 2009 | 4.641 | 5.125 | 4.581 | 4.719 | 7,621,716 | +0.24(+5.39%) |
Dec 02, 2009 | 4.624 | 4.823 | 4.452 | 4.478 | 4,709,786 | -0.26(-5.46%) |
Dec 01, 2009 | 4.003 | 4.745 | 3.874 | 4.736 | 11,539,996 | +0.88(+22.82%) |
Nov 30, 2009 | 3.951 | 4.046 | 3.692 | 3.856 | 3,048,715 | +0.00(+0.00%) |
Nov 27, 2009 | 3.830 | 3.951 | 3.615 | 3.856 | 1,939,519 | -0.22(-5.50%) |
Nov 25, 2009 | 4.357 | 4.357 | 4.020 | 4.081 | 3,443,076 | -0.20(-4.64%) |
Nov 24, 2009 | 4.443 | 4.452 | 4.176 | 4.279 | 3,254,946 | -0.13(-2.94%) |
Nov 23, 2009 | 4.521 | 4.659 | 4.391 | 4.409 | 4,067,965 | +0.03(+0.79%) |
Nov 20, 2009 | 4.555 | 4.607 | 4.314 | 4.374 | 4,368,298 | -0.18(-3.98%) |
Nov 19, 2009 | 4.754 | 4.866 | 4.443 | 4.555 | 4,508,959 | -0.35(-7.21%) |
Nov 18, 2009 | 4.374 | 4.961 | 4.322 | 4.909 | 6,566,162 | +0.56(+12.90%) |
Nov 17, 2009 | 4.538 | 4.650 | 4.339 | 4.348 | 3,776,812 | -0.20(-4.36%) |
Nov 16, 2009 | 4.883 | 4.900 | 4.460 | 4.547 | 4,044,008 | -0.16(-3.30%) |
Nov 13, 2009 | 4.702 | 4.762 | 4.572 | 4.702 | 5,031,872 | +0.07(+1.49%) |
Nov 12, 2009 | 5.004 | 5.021 | 4.590 | 4.633 | 4,555,346 | -0.41(-8.05%) |
Nov 11, 2009 | 5.021 | 5.142 | 4.900 | 5.038 | 3,667,120 | +0.16(+3.18%) |
Nov 10, 2009 | 5.340 | 5.427 | 4.840 | 4.883 | 4,991,751 | -0.65(-11.70%) |
Nov 09, 2009 | 5.470 | 5.547 | 5.314 | 5.530 | 3,266,667 | +0.23(+4.40%) |
Nov 06, 2009 | 4.918 | 5.444 | 4.831 | 5.297 | 4,073,106 | +0.08(+1.49%) |
Nov 05, 2009 | 5.392 | 5.530 | 4.892 | 5.219 | 4,667,724 | -0.03(-0.66%) |
Nov 04, 2009 | 5.513 | 6.099 | 5.228 | 5.254 | 11,189,672 | +0.15(+2.87%) |
Nov 03, 2009 | 4.529 | 5.159 | 4.357 | 5.107 | 6,355,296 | +0.52(+11.28%) |
Nov 02, 2009 | 5.254 | 5.254 | 4.296 | 4.590 | 7,736,418 | -0.41(-8.12%) |
Oct 30, 2009 | 5.314 | 5.772 | 4.814 | 4.995 | 12,383,122 | -0.23(-4.46%) |
Oct 29, 2009 | 4.598 | 5.288 | 4.495 | 5.228 | 10,012,395 | +0.88(+20.24%) |
Oct 28, 2009 | 4.702 | 4.969 | 4.305 | 4.348 | 7,221,863 | -0.27(-5.79%) |
Oct 27, 2009 | 4.874 | 4.935 | 4.581 | 4.616 | 4,042,054 | -0.41(-8.23%) |
Oct 26, 2009 | 5.375 | 5.478 | 4.771 | 5.030 | 4,843,930 | -0.29(-5.51%) |
Oct 23, 2009 | 5.452 | 5.461 | 5.263 | 5.323 | 5,228,668 | -0.51(-8.73%) |
Oct 22, 2009 | 5.392 | 5.970 | 5.263 | 5.832 | 5,084,019 | +0.52(+9.74%) |
Oct 21, 2009 | 5.228 | 5.720 | 5.228 | 5.314 | 4,829,649 | -0.13(-2.38%) |
Oct 20, 2009 | 5.470 | 5.556 | 5.427 | 5.444 | 4,398,081 | -0.37(-6.38%) |
Oct 19, 2009 | 6.212 | 6.298 | 5.780 | 5.815 | 5,773,600 | -0.31(-5.07%) |
Oct 16, 2009 | 6.988 | 7.048 | 6.005 | 6.125 | 11,470,475 | -1.29(-17.44%) |
Oct 15, 2009 | 7.463 | 7.644 | 7.290 | 7.419 | 3,195,913 | -0.12(-1.60%) |
Oct 14, 2009 | 7.333 | 7.601 | 7.204 | 7.540 | 3,702,661 | +0.50(+7.11%) |
Oct 13, 2009 | 7.247 | 7.385 | 7.023 | 7.040 | 2,670,227 | -0.28(-3.77%) |
Oct 12, 2009 | 7.394 | 7.523 | 7.221 | 7.316 | 2,254,214 | +0.03(+0.47%) |
Oct 09, 2009 | 7.592 | 7.618 | 7.048 | 7.281 | 2,588,014 | -0.33(-4.31%) |
Oct 08, 2009 | 7.842 | 7.851 | 7.583 | 7.609 | 3,000,360 | -0.07(-0.90%) |
Oct 07, 2009 | 7.851 | 7.980 | 7.635 | 7.678 | 2,949,320 | -0.16(-2.09%) |
Oct 06, 2009 | 8.110 | 8.274 | 7.652 | 7.842 | 2,654,647 | -0.09(-1.20%) |
Oct 05, 2009 | 7.859 | 8.101 | 7.454 | 7.937 | 3,756,808 | +0.07(+0.88%) |
Oct 02, 2009 | 7.506 | 8.161 | 7.333 | 7.868 | 5,568,391 | +0.08(+1.00%) |