Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.400 | 4.470 | 4.470 | 4.470 | 4,800 | +0.07(+1.59%) |
Dec 30, 2009 | 4.410 | 4.450 | 4.400 | 4.400 | 16,560 | -0.10(-2.22%) |
Dec 29, 2009 | 4.403 | 4.650 | 4.403 | 4.500 | 6,620 | +0.00(+0.00%) |
Dec 28, 2009 | 4.520 | 4.600 | 4.400 | 4.500 | 7,546 | -0.07(-1.53%) |
Dec 24, 2009 | 4.460 | 4.650 | 4.280 | 4.570 | 7,764 | +0.01(+0.24%) |
Dec 23, 2009 | 4.400 | 4.559 | 4.380 | 4.559 | 1,600 | +0.18(+4.04%) |
Dec 22, 2009 | 4.430 | 4.480 | 4.341 | 4.382 | 2,033 | -0.05(-1.08%) |
Dec 21, 2009 | 4.830 | 4.835 | 4.430 | 4.430 | 7,659 | -0.41(-8.47%) |
Dec 17, 2009 | 4.950 | 4.840 | 4.840 | 4.840 | 1,000 | -0.29(-5.65%) |
Dec 16, 2009 | 5.130 | 5.130 | 5.060 | 5.130 | 1,810 | +0.11(+2.19%) |
Dec 15, 2009 | 5.140 | 5.140 | 5.020 | 5.020 | 1,346 | -0.09(-1.76%) |
Dec 11, 2009 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.14(-2.67%) |
Dec 10, 2009 | 4.990 | 5.300 | 4.910 | 5.250 | 44,978 | +0.34(+6.92%) |
Dec 09, 2009 | 4.820 | 4.910 | 4.820 | 4.910 | 850 | -0.08(-1.60%) |
Dec 08, 2009 | 5.000 | 5.037 | 4.990 | 4.990 | 2,476 | -0.01(-0.20%) |
Dec 07, 2009 | 4.990 | 5.000 | 4.990 | 5.000 | 701 | +0.06(+1.21%) |
Dec 04, 2009 | 4.940 | 4.940 | 4.940 | 4.940 | 100 | -0.11(-2.18%) |
Dec 03, 2009 | 5.050 | 5.060 | 4.830 | 5.050 | 9,967 | +0.00(+0.00%) |
Dec 02, 2009 | 5.240 | 5.240 | 5.050 | 5.050 | 6,000 | -0.19(-3.63%) |
Dec 01, 2009 | 5.170 | 5.260 | 5.000 | 5.240 | 640,570 | +0.04(+0.77%) |
Nov 30, 2009 | 4.810 | 5.390 | 4.800 | 5.200 | 11,937 | +0.19(+3.79%) |
Nov 27, 2009 | 4.710 | 5.250 | 4.710 | 5.010 | 17,741 | -0.17(-3.28%) |
Nov 25, 2009 | 5.570 | 5.600 | 5.180 | 5.180 | 35,843 | -0.38(-6.83%) |
Nov 24, 2009 | 5.310 | 5.570 | 5.290 | 5.560 | 19,372 | +0.32(+6.11%) |
Nov 23, 2009 | 4.950 | 5.350 | 4.770 | 5.240 | 30,305 | +0.24(+4.80%) |
Nov 20, 2009 | 4.830 | 5.110 | 4.650 | 5.000 | 19,812 | +0.29(+6.16%) |
Nov 19, 2009 | 4.950 | 5.180 | 4.710 | 4.710 | 29,929 | -0.29(-5.80%) |
Nov 18, 2009 | 4.900 | 5.000 | 4.800 | 5.000 | 15,802 | +0.11(+2.25%) |
Nov 17, 2009 | 4.400 | 4.890 | 4.400 | 4.890 | 12,900 | +0.42(+9.40%) |
Nov 16, 2009 | 4.310 | 4.480 | 4.300 | 4.470 | 11,039 | -0.06(-1.32%) |
Nov 13, 2009 | 4.540 | 4.710 | 4.250 | 4.530 | 29,600 | +0.13(+2.95%) |
Nov 12, 2009 | 4.200 | 4.510 | 4.200 | 4.400 | 33,370 | +0.15(+3.53%) |
Nov 11, 2009 | 4.250 | 4.730 | 4.180 | 4.250 | 41,165 | +0.07(+1.67%) |
Nov 10, 2009 | 4.310 | 4.500 | 4.180 | 4.180 | 42,721 | -0.22(-5.00%) |
Nov 09, 2009 | 4.940 | 4.940 | 4.120 | 4.400 | 221,857 | -0.60(-11.96%) |
Nov 06, 2009 | 5.000 | 5.000 | 4.850 | 4.998 | 3,406 | -0.02(-0.44%) |
Nov 05, 2009 | 5.100 | 5.100 | 5.002 | 5.020 | 2,365 | -0.08(-1.57%) |
Nov 04, 2009 | 5.130 | 5.130 | 5.100 | 5.100 | 10,281 | -0.05(-0.97%) |
Nov 03, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 | -0.06(-1.15%) |
Nov 02, 2009 | 5.150 | 5.210 | 5.140 | 5.210 | 16,897 | +0.02(+0.38%) |
Oct 30, 2009 | 5.170 | 5.200 | 5.170 | 5.190 | 3,649 | +0.03(+0.58%) |
Oct 29, 2009 | 5.270 | 5.280 | 5.160 | 5.160 | 4,977 | -0.10(-1.90%) |
Oct 28, 2009 | 5.290 | 5.300 | 5.180 | 5.260 | 7,868 | -0.12(-2.27%) |
Oct 27, 2009 | 5.120 | 5.382 | 5.120 | 5.382 | 1,100 | +0.08(+1.55%) |
Oct 26, 2009 | 5.450 | 5.500 | 5.250 | 5.300 | 22,584 | +0.18(+3.52%) |
Oct 23, 2009 | 5.360 | 5.610 | 5.100 | 5.120 | 30,598 | -0.60(-10.49%) |
Oct 21, 2009 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | -0.04(-0.69%) |
Oct 20, 2009 | 5.760 | 5.760 | 5.760 | 5.760 | 100 | -0.04(-0.69%) |
Oct 19, 2009 | 5.960 | 5.960 | 5.800 | 5.800 | 441 | -0.14(-2.36%) |
Oct 16, 2009 | 5.940 | 5.940 | 5.940 | 5.940 | 100 | +0.00(+0.00%) |
Oct 15, 2009 | 5.920 | 5.960 | 5.900 | 5.940 | 12,810 | +0.02(+0.34%) |
Oct 14, 2009 | 5.920 | 5.960 | 5.920 | 5.920 | 1,270 | -0.04(-0.67%) |
Oct 13, 2009 | 5.910 | 5.960 | 5.900 | 5.960 | 13,169 | +0.00(+0.00%) |
Oct 12, 2009 | 5.960 | 5.960 | 5.910 | 5.960 | 1,109 | -0.09(-1.49%) |
Oct 09, 2009 | 6.050 | 6.050 | 6.050 | 6.050 | 300 | +0.02(+0.33%) |
Oct 08, 2009 | 6.180 | 6.190 | 6.010 | 6.030 | 2,597 | +0.13(+2.20%) |
Oct 07, 2009 | 5.810 | 5.980 | 5.810 | 5.900 | 1,050 | -0.15(-2.48%) |
Oct 06, 2009 | 6.020 | 6.100 | 5.980 | 6.050 | 9,058 | +0.07(+1.17%) |
Oct 05, 2009 | 5.940 | 6.000 | 5.750 | 5.980 | 11,940 | +0.44(+7.94%) |
Oct 02, 2009 | 5.600 | 5.600 | 5.500 | 5.540 | 4,048 | -0.12(-2.12%) |