Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.774 | 4.774 | 4.774 | 4.774 | 0 | +0.22(+4.89%) |
Dec 30, 2009 | 4.580 | 4.608 | 4.551 | 4.551 | 15,671 | -0.18(-3.75%) |
Dec 29, 2009 | 4.805 | 4.805 | 4.728 | 4.728 | 2,095 | -0.35(-6.89%) |
Dec 24, 2009 | 5.078 | 5.078 | 5.078 | 5.078 | 0 | +0.29(+6.00%) |
Dec 23, 2009 | 4.790 | 4.790 | 4.790 | 4.790 | 1,035 | +0.15(+3.20%) |
Dec 22, 2009 | 4.666 | 4.741 | 4.642 | 4.642 | 13,095 | -0.20(-4.06%) |
Dec 21, 2009 | 4.786 | 5.030 | 4.786 | 4.838 | 3,757 | +0.19(+4.12%) |
Dec 18, 2009 | 4.920 | 4.920 | 4.647 | 4.647 | 5,031 | -0.14(-3.00%) |
Dec 17, 2009 | 5.078 | 5.078 | 4.790 | 4.790 | 1,670 | +0.11(+2.25%) |
Dec 16, 2009 | 4.680 | 5.153 | 4.671 | 4.685 | 2,922 | -0.01(-0.20%) |
Dec 15, 2009 | 4.718 | 4.962 | 4.694 | 4.694 | 8,677 | -0.02(-0.41%) |
Dec 14, 2009 | 5.035 | 5.047 | 4.714 | 4.714 | 8,437 | -0.36(-7.17%) |
Dec 11, 2009 | 5.097 | 5.097 | 5.078 | 5.078 | 1,350 | -0.01(-0.28%) |
Dec 10, 2009 | 5.092 | 5.092 | 5.092 | 5.092 | 208 | -0.18(-3.36%) |
Dec 08, 2009 | 5.269 | 5.269 | 5.269 | 5.269 | 0 | -0.19(-3.42%) |
Dec 07, 2009 | 5.485 | 5.485 | 4.939 | 5.456 | 4,383 | +0.47(+9.52%) |
Dec 04, 2009 | 4.982 | 4.982 | 4.982 | 4.982 | 1,024 | -0.08(-1.52%) |
Dec 03, 2009 | 5.169 | 5.169 | 4.790 | 5.059 | 12,640 | +0.03(+0.57%) |
Dec 02, 2009 | 5.461 | 5.485 | 4.848 | 5.030 | 13,694 | -0.44(-8.02%) |
Dec 01, 2009 | 5.389 | 5.485 | 5.377 | 5.468 | 5,427 | +0.20(+3.77%) |
Nov 25, 2009 | 5.269 | 5.269 | 5.269 | 5.269 | 208 | +0.00(+0.00%) |
Nov 23, 2009 | 5.269 | 5.269 | 5.269 | 5.269 | 417 | +0.00(+0.00%) |
Nov 19, 2009 | 5.269 | 5.269 | 5.269 | 5.269 | 0 | -0.00(-0.00%) |
Nov 18, 2009 | 5.269 | 5.269 | 5.269 | 5.269 | 417 | -0.12(-2.22%) |
Nov 17, 2009 | 5.394 | 5.394 | 5.384 | 5.389 | 2,087 | -0.02(-0.35%) |
Nov 16, 2009 | 5.499 | 5.504 | 5.408 | 5.408 | 1,878 | +0.06(+1.16%) |
Nov 12, 2009 | 5.346 | 5.346 | 5.346 | 5.346 | 0 | -0.16(-2.87%) |
Nov 11, 2009 | 5.504 | 5.504 | 5.504 | 5.504 | 208 | -0.00(-0.09%) |
Nov 10, 2009 | 5.509 | 5.509 | 5.509 | 5.509 | 208 | +0.00(+0.00%) |
Nov 09, 2009 | 5.509 | 5.509 | 5.509 | 5.509 | 208 | +0.19(+3.60%) |
Nov 05, 2009 | 5.317 | 5.317 | 5.317 | 5.317 | 0 | -0.07(-1.33%) |
Oct 30, 2009 | 5.389 | 5.389 | 5.389 | 5.389 | 0 | +0.02(+0.31%) |
Oct 29, 2009 | 5.372 | 5.372 | 5.372 | 5.372 | 208 | +0.11(+2.05%) |
Oct 26, 2009 | 5.265 | 5.265 | 5.265 | 5.265 | 0 | -0.07(-1.35%) |
Oct 23, 2009 | 5.279 | 5.336 | 5.279 | 5.336 | 626 | +0.07(+1.41%) |
Oct 22, 2009 | 5.265 | 5.274 | 5.030 | 5.262 | 11,692 | -0.01(-0.14%) |
Oct 21, 2009 | 5.288 | 5.293 | 5.269 | 5.269 | 1,670 | +0.00(+0.00%) |
Oct 20, 2009 | 5.269 | 5.269 | 5.269 | 5.269 | 417 | -0.21(-3.76%) |
Oct 19, 2009 | 5.269 | 5.480 | 5.015 | 5.475 | 2,922 | -0.13(-2.32%) |
Oct 16, 2009 | 5.279 | 5.653 | 5.269 | 5.606 | 6,058 | -0.05(-0.83%) |
Oct 15, 2009 | 5.653 | 5.653 | 5.322 | 5.653 | 11,418 | -0.00(-0.06%) |
Oct 14, 2009 | 5.657 | 5.657 | 5.656 | 5.656 | 678 | -0.09(-1.60%) |
Oct 13, 2009 | 5.672 | 5.791 | 5.672 | 5.748 | 1,670 | +0.02(+0.33%) |
Oct 12, 2009 | 5.801 | 6.409 | 5.729 | 5.729 | 5,845 | -0.24(-3.97%) |
Oct 09, 2009 | 6.060 | 6.060 | 5.966 | 5.966 | 2,766 | -0.09(-1.47%) |
Oct 08, 2009 | 6.108 | 6.120 | 6.055 | 6.055 | 1,285 | -0.10(-1.63%) |
Oct 06, 2009 | 6.156 | 6.156 | 6.156 | 6.156 | 0 | +0.05(+0.78%) |
Oct 05, 2009 | 6.127 | 6.127 | 6.108 | 6.108 | 417 | -0.01(-0.23%) |
Oct 02, 2009 | 6.127 | 6.127 | 6.108 | 6.122 | 6,888 | +0.01(+0.24%) |