Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.650 | 4.564 | 4.564 | 4.564 | 285,971 | -0.07(-1.45%) |
Dec 30, 2009 | 4.568 | 4.650 | 4.545 | 4.631 | 313,115 | +0.06(+1.26%) |
Dec 29, 2009 | 4.506 | 4.655 | 4.458 | 4.573 | 656,434 | +0.07(+1.59%) |
Dec 28, 2009 | 4.434 | 4.540 | 4.430 | 4.501 | 138,654 | +0.08(+1.73%) |
Dec 24, 2009 | 4.497 | 4.511 | 4.406 | 4.425 | 172,665 | -0.05(-1.18%) |
Dec 23, 2009 | 4.545 | 4.545 | 4.425 | 4.478 | 250,064 | -0.06(-1.37%) |
Dec 22, 2009 | 4.726 | 4.726 | 4.516 | 4.540 | 398,593 | -0.18(-3.85%) |
Dec 21, 2009 | 4.779 | 4.832 | 4.683 | 4.722 | 398,687 | -0.03(-0.60%) |
Dec 18, 2009 | 4.616 | 4.827 | 4.463 | 4.750 | 1,177,594 | +0.19(+4.09%) |
Dec 17, 2009 | 4.635 | 4.664 | 4.401 | 4.564 | 375,255 | -0.11(-2.25%) |
Dec 16, 2009 | 4.726 | 4.798 | 4.635 | 4.669 | 491,502 | -0.09(-1.81%) |
Dec 15, 2009 | 4.621 | 4.779 | 4.602 | 4.755 | 842,666 | +0.12(+2.58%) |
Dec 14, 2009 | 4.540 | 4.650 | 4.540 | 4.635 | 287,934 | +0.16(+3.53%) |
Dec 11, 2009 | 4.425 | 4.487 | 4.396 | 4.478 | 481,107 | +0.08(+1.74%) |
Dec 10, 2009 | 4.420 | 4.468 | 4.344 | 4.401 | 338,616 | +0.00(+0.11%) |
Dec 09, 2009 | 4.497 | 4.525 | 4.368 | 4.396 | 313,318 | -0.11(-2.34%) |
Dec 08, 2009 | 4.611 | 4.741 | 4.492 | 4.501 | 951,015 | -0.14(-3.09%) |
Dec 07, 2009 | 4.678 | 4.717 | 4.611 | 4.645 | 291,463 | -0.07(-1.42%) |
Dec 04, 2009 | 4.568 | 4.722 | 4.554 | 4.712 | 595,514 | +0.24(+5.35%) |
Dec 03, 2009 | 4.219 | 4.669 | 4.133 | 4.473 | 275,180 | -0.07(-1.58%) |
Dec 02, 2009 | 4.411 | 4.568 | 4.387 | 4.545 | 518,381 | +0.10(+2.26%) |
Dec 01, 2009 | 4.406 | 4.449 | 4.348 | 4.444 | 282,599 | +0.09(+2.09%) |
Nov 30, 2009 | 4.219 | 4.353 | 4.214 | 4.353 | 498,505 | +0.05(+1.11%) |
Nov 27, 2009 | 4.262 | 4.324 | 4.162 | 4.305 | 158,053 | -0.10(-2.17%) |
Nov 25, 2009 | 4.411 | 4.463 | 4.324 | 4.401 | 221,395 | +0.01(+0.22%) |
Nov 24, 2009 | 4.329 | 4.415 | 4.301 | 4.391 | 267,575 | +0.08(+1.77%) |
Nov 23, 2009 | 4.425 | 4.430 | 4.277 | 4.315 | 290,739 | -0.03(-0.77%) |
Nov 20, 2009 | 4.310 | 4.425 | 4.257 | 4.348 | 422,585 | +0.01(+0.33%) |
Nov 19, 2009 | 4.372 | 4.430 | 4.224 | 4.334 | 269,137 | -0.11(-2.37%) |
Nov 18, 2009 | 4.478 | 4.497 | 4.234 | 4.439 | 267,859 | -0.07(-1.59%) |
Nov 17, 2009 | 4.554 | 4.602 | 4.224 | 4.511 | 607,699 | -0.06(-1.36%) |
Nov 16, 2009 | 4.501 | 4.640 | 4.501 | 4.573 | 476,188 | +0.08(+1.70%) |
Nov 13, 2009 | 4.363 | 4.501 | 4.332 | 4.497 | 300,125 | +0.05(+1.08%) |
Nov 12, 2009 | 4.454 | 4.516 | 4.401 | 4.449 | 301,091 | -0.01(-0.21%) |
Nov 11, 2009 | 4.315 | 4.516 | 4.267 | 4.458 | 541,746 | +0.22(+5.07%) |
Nov 10, 2009 | 4.234 | 4.291 | 4.195 | 4.243 | 117,795 | -0.01(-0.22%) |
Nov 09, 2009 | 4.262 | 4.305 | 4.167 | 4.253 | 306,351 | +0.03(+0.79%) |
Nov 06, 2009 | 4.186 | 4.253 | 4.123 | 4.219 | 245,285 | -0.05(-1.23%) |
Nov 05, 2009 | 4.128 | 4.277 | 4.128 | 4.272 | 352,474 | +0.21(+5.06%) |
Nov 04, 2009 | 4.200 | 4.310 | 4.066 | 4.066 | 405,627 | -0.10(-2.30%) |
Nov 03, 2009 | 4.100 | 4.186 | 3.994 | 4.162 | 332,930 | +0.00(+0.11%) |
Nov 02, 2009 | 4.257 | 4.281 | 4.018 | 4.157 | 651,406 | -0.07(-1.70%) |
Oct 30, 2009 | 4.186 | 4.257 | 4.114 | 4.229 | 873,345 | +0.03(+0.80%) |
Oct 29, 2009 | 4.009 | 4.329 | 4.004 | 4.195 | 1,329,048 | +0.34(+8.94%) |
Oct 28, 2009 | 3.913 | 4.028 | 3.813 | 3.851 | 728,457 | -0.08(-1.95%) |
Oct 27, 2009 | 3.923 | 4.018 | 3.841 | 3.927 | 288,348 | +0.01(+0.37%) |
Oct 26, 2009 | 3.937 | 4.028 | 3.817 | 3.913 | 500,495 | -0.01(-0.24%) |
Oct 23, 2009 | 3.899 | 4.018 | 3.851 | 3.923 | 645,881 | +0.10(+2.50%) |
Oct 22, 2009 | 3.779 | 3.851 | 3.765 | 3.827 | 269,018 | +0.04(+1.14%) |
Oct 21, 2009 | 3.736 | 3.884 | 3.679 | 3.784 | 459,563 | +0.04(+1.15%) |
Oct 20, 2009 | 3.755 | 3.765 | 3.717 | 3.741 | 588,894 | -0.18(-4.63%) |
Oct 19, 2009 | 3.927 | 3.994 | 3.889 | 3.923 | 199,590 | +0.03(+0.86%) |
Oct 16, 2009 | 3.985 | 4.018 | 3.884 | 3.889 | 354,190 | -0.13(-3.21%) |
Oct 15, 2009 | 3.980 | 4.109 | 3.903 | 4.018 | 285,323 | -0.01(-0.36%) |
Oct 14, 2009 | 4.037 | 4.080 | 3.951 | 4.033 | 318,350 | +0.07(+1.81%) |
Oct 13, 2009 | 3.884 | 3.980 | 3.779 | 3.961 | 530,048 | +0.08(+1.97%) |
Oct 12, 2009 | 3.994 | 4.066 | 3.837 | 3.884 | 524,051 | -0.18(-4.47%) |
Oct 09, 2009 | 4.128 | 4.138 | 3.970 | 4.066 | 551,412 | -0.07(-1.73%) |
Oct 08, 2009 | 4.138 | 4.219 | 4.042 | 4.138 | 555,748 | +0.05(+1.17%) |
Oct 07, 2009 | 4.018 | 4.090 | 3.918 | 4.090 | 626,603 | +0.04(+1.06%) |
Oct 06, 2009 | 3.970 | 4.057 | 3.970 | 4.047 | 721,611 | +0.10(+2.42%) |
Oct 05, 2009 | 4.004 | 4.057 | 3.865 | 3.951 | 826,760 | +0.01(+0.24%) |
Oct 02, 2009 | 3.832 | 4.047 | 3.817 | 3.942 | 713,580 | +0.14(+3.78%) |