Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.634 | 5.618 | 5.618 | 5.618 | 449 | -0.31(-5.23%) |
Nov 27, 2009 | 5.928 | 5.928 | 5.928 | 5.928 | 1,123 | +0.12(+2.15%) |
Nov 25, 2009 | 5.688 | 5.804 | 5.634 | 5.804 | 1,745 | +0.16(+2.76%) |
Nov 24, 2009 | 5.643 | 5.648 | 5.639 | 5.648 | 674 | -0.54(-8.71%) |
Nov 23, 2009 | 6.186 | 6.186 | 6.186 | 6.186 | 224 | +0.03(+0.49%) |
Nov 20, 2009 | 6.156 | 6.156 | 6.156 | 6.156 | 337 | +0.41(+7.06%) |
Nov 19, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 561 | -0.02(-0.31%) |
Nov 18, 2009 | 5.768 | 5.768 | 5.768 | 5.768 | 556 | +0.13(+2.37%) |
Nov 17, 2009 | 5.697 | 6.210 | 5.625 | 5.634 | 2,205 | -0.20(-3.36%) |
Nov 16, 2009 | 5.866 | 5.866 | 5.830 | 5.830 | 898 | -0.04(-0.61%) |
Nov 13, 2009 | 6.409 | 6.409 | 5.866 | 5.866 | 1,363 | +0.22(+3.86%) |
Nov 11, 2009 | 5.648 | 5.648 | 5.648 | 5.648 | 0 | -1.73(-23.46%) |
Nov 10, 2009 | 6.088 | 7.432 | 6.088 | 7.379 | 106,391 | +0.76(+11.42%) |
Nov 09, 2009 | 6.124 | 6.622 | 5.715 | 6.622 | 8,043 | +1.00(+17.72%) |
Nov 04, 2009 | 5.625 | 5.625 | 5.625 | 5.625 | 0 | +0.01(+0.16%) |
Oct 28, 2009 | 5.617 | 5.617 | 5.617 | 5.617 | 0 | -0.10(-1.71%) |
Oct 27, 2009 | 5.715 | 5.715 | 5.715 | 5.715 | 148 | -0.63(-9.89%) |
Oct 26, 2009 | 6.342 | 6.342 | 6.342 | 6.342 | 112 | +0.47(+7.95%) |
Oct 22, 2009 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Oct 20, 2009 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.14(+2.48%) |
Oct 19, 2009 | 5.732 | 5.732 | 5.679 | 5.732 | 3,707 | -0.01(-0.16%) |
Oct 15, 2009 | 5.741 | 5.741 | 5.741 | 5.741 | 224 | +0.04(+0.62%) |
Oct 13, 2009 | 5.715 | 5.706 | 5.706 | 5.706 | 674 | -0.35(-5.74%) |
Oct 09, 2009 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Oct 08, 2009 | 6.053 | 6.053 | 6.053 | 6.053 | 112 | -0.41(-6.34%) |
Oct 06, 2009 | 6.462 | 6.462 | 6.462 | 6.462 | 0 | +0.50(+8.36%) |
Oct 05, 2009 | 5.964 | 5.964 | 5.964 | 5.964 | 112 | -0.01(-0.15%) |
Oct 01, 2009 | 5.973 | 5.973 | 5.973 | 5.973 | 0 | -1.13(-15.91%) |
Sep 30, 2009 | 6.676 | 7.980 | 6.453 | 7.103 | 56,706 | +0.16(+2.31%) |
Sep 29, 2009 | 6.275 | 7.432 | 6.275 | 6.943 | 45,290 | +0.72(+11.59%) |
Sep 28, 2009 | 5.332 | 6.222 | 5.332 | 6.222 | 10,944 | +1.15(+22.63%) |
Sep 24, 2009 | 5.074 | 5.074 | 5.074 | 5.074 | 337 | +0.18(+3.64%) |
Sep 22, 2009 | 4.940 | 4.896 | 4.896 | 4.896 | 1,011 | -0.04(-0.90%) |
Sep 16, 2009 | 4.958 | 4.940 | 4.940 | 4.940 | 3,145 | -0.69(-12.32%) |
Sep 14, 2009 | 5.634 | 5.634 | 5.634 | 5.634 | 112 | +0.29(+5.50%) |
Sep 03, 2009 | 4.976 | 5.341 | 5.341 | 5.341 | 2,246 | +0.00(+0.00%) |
Sep 02, 2009 | 5.341 | 5.358 | 5.341 | 5.341 | 5,392 | -0.45(-7.69%) |
Sep 01, 2009 | 5.786 | 5.786 | 5.786 | 5.786 | 224 | -0.29(-4.83%) |
Aug 24, 2009 | 4.985 | 6.079 | 6.079 | 6.079 | 561 | +1.13(+22.84%) |
Aug 21, 2009 | 6.097 | 6.106 | 4.949 | 4.949 | 898 | +0.00(+0.09%) |
Aug 18, 2009 | 4.940 | 4.945 | 4.945 | 4.945 | 337 | +0.01(+0.20%) |
Aug 17, 2009 | 6.053 | 6.071 | 4.935 | 4.935 | 568 | -0.41(-7.60%) |
Aug 14, 2009 | 5.341 | 5.341 | 5.341 | 5.341 | 2,022 | -0.74(-12.10%) |
Aug 12, 2009 | 6.076 | 6.076 | 6.076 | 6.076 | 112 | +1.14(+22.99%) |
Aug 11, 2009 | 4.940 | 4.940 | 4.940 | 4.940 | 786 | -0.14(-2.80%) |
Aug 04, 2009 | 5.083 | 5.083 | 5.083 | 5.083 | 112 | -0.26(-4.83%) |
Jul 28, 2009 | 5.341 | 5.341 | 5.341 | 5.341 | 674 | +0.00(+0.00%) |
Jul 23, 2009 | 5.341 | 5.341 | 5.341 | 5.341 | 0 | +0.34(+6.86%) |
Jul 02, 2009 | 4.967 | 4.998 | 4.998 | 4.998 | 674 | +0.10(+2.06%) |
Jun 29, 2009 | 4.905 | 4.897 | 4.897 | 4.897 | 898 | -1.22(-19.92%) |
Jun 25, 2009 | 6.115 | 6.115 | 6.115 | 6.115 | 0 | +0.07(+1.18%) |
Jun 19, 2009 | 6.044 | 6.044 | 6.044 | 6.044 | 0 | +0.48(+8.64%) |
Jun 18, 2009 | 5.652 | 5.777 | 5.563 | 5.563 | 1,763 | -0.00(-0.00%) |
Jun 12, 2009 | 5.563 | 5.563 | 5.563 | 5.563 | 0 | -0.20(-3.55%) |
Jun 01, 2009 | 5.768 | 5.768 | 5.768 | 5.768 | 0 | +0.87(+17.82%) |
May 27, 2009 | 4.896 | 4.896 | 4.896 | 4.896 | 224 | +0.18(+3.77%) |
May 26, 2009 | 4.718 | 4.718 | 4.718 | 4.718 | 2,246 | -0.62(-11.67%) |
May 22, 2009 | 4.896 | 5.341 | 5.341 | 5.341 | 224 | +0.65(+13.85%) |
May 21, 2009 | 4.691 | 4.691 | 4.691 | 4.691 | 1,460 | +0.00(+0.00%) |
May 20, 2009 | 5.029 | 5.029 | 4.691 | 4.691 | 1,235 | -0.65(-12.17%) |
May 19, 2009 | 5.341 | 5.341 | 5.341 | 5.341 | 178 | +0.00(+0.00%) |
May 18, 2009 | 5.341 | 5.341 | 5.341 | 5.341 | 794 | +0.28(+5.63%) |
May 15, 2009 | 5.056 | 5.056 | 5.056 | 5.056 | 216 | -0.59(-10.41%) |
May 12, 2009 | 5.029 | 5.643 | 5.643 | 5.643 | 1,348 | +0.92(+19.35%) |
May 11, 2009 | 4.728 | 4.728 | 4.728 | 4.728 | 280 | +0.10(+2.15%) |
May 07, 2009 | 4.629 | 4.629 | 4.629 | 4.629 | 0 | +0.09(+1.96%) |
May 06, 2009 | 4.682 | 4.682 | 4.540 | 4.540 | 2,133 | -0.36(-7.27%) |
May 05, 2009 | 4.673 | 4.896 | 4.664 | 4.896 | 5,730 | +0.38(+8.48%) |
May 04, 2009 | 4.513 | 4.513 | 4.513 | 4.513 | 112 | +0.06(+1.40%) |
Apr 24, 2009 | 4.451 | 4.451 | 4.451 | 4.451 | 0 | +0.00(+0.00%) |
Apr 21, 2009 | 4.317 | 4.451 | 4.451 | 4.451 | 1,235 | +0.45(+11.11%) |
Apr 02, 2009 | 4.005 | 4.005 | 4.005 | 4.005 | 561 | +0.13(+3.45%) |
Mar 27, 2009 | 3.881 | 3.872 | 3.872 | 3.872 | 674 | -0.40(-9.38%) |
Mar 26, 2009 | 4.273 | 4.273 | 4.273 | 4.273 | 337 | +0.49(+12.94%) |
Mar 24, 2009 | 3.774 | 3.783 | 3.783 | 3.783 | 1,348 | +0.00(+0.00%) |
Mar 17, 2009 | 3.783 | 3.783 | 3.783 | 3.783 | 954 | +0.00(+0.00%) |
Mar 16, 2009 | 3.810 | 3.810 | 3.783 | 3.783 | 1,895 | +0.00(+0.00%) |
Mar 12, 2009 | 3.783 | 3.783 | 3.783 | 3.783 | 898 | +0.09(+2.41%) |
Mar 10, 2009 | 3.694 | 3.694 | 3.694 | 3.694 | 1,123 | +0.00(+0.00%) |
Mar 09, 2009 | 3.578 | 3.694 | 3.578 | 3.694 | 2,063 | -0.29(-7.37%) |
Mar 06, 2009 | 3.792 | 4.175 | 3.738 | 3.988 | 7,431 | +0.25(+6.67%) |
Mar 05, 2009 | 3.738 | 3.738 | 3.738 | 3.738 | 2,246 | -0.28(-6.87%) |
Mar 04, 2009 | 4.014 | 4.014 | 4.014 | 4.014 | 112 | +0.28(+7.38%) |
Mar 02, 2009 | 3.738 | 3.738 | 3.738 | 3.738 | 783 | -0.67(-15.15%) |
Feb 27, 2009 | 3.872 | 4.406 | 3.872 | 4.406 | 3,601 | -0.31(-6.60%) |
Feb 26, 2009 | 4.362 | 4.718 | 4.362 | 4.718 | 2,359 | +0.93(+24.71%) |
Feb 25, 2009 | 3.783 | 3.783 | 3.783 | 3.783 | 2,613 | +0.00(+0.00%) |
Feb 24, 2009 | 3.738 | 3.783 | 3.738 | 3.783 | 3,932 | +0.22(+6.25%) |
Feb 23, 2009 | 3.569 | 3.587 | 3.560 | 3.560 | 1,011 | -0.55(-13.42%) |
Feb 19, 2009 | 3.649 | 4.112 | 4.112 | 4.112 | 10,560 | +0.52(+14.50%) |
Feb 18, 2009 | 3.694 | 3.694 | 3.592 | 3.592 | 1,112 | -0.53(-12.85%) |
Feb 17, 2009 | 4.121 | 4.121 | 4.121 | 4.121 | 450 | +0.46(+12.65%) |
Feb 13, 2009 | 3.961 | 3.961 | 3.658 | 3.658 | 224 | -0.41(-10.07%) |
Feb 12, 2009 | 4.068 | 4.068 | 4.068 | 4.068 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 4.068 | 4.068 | 4.068 | 4.068 | 112 | +0.10(+2.47%) |
Feb 10, 2009 | 3.970 | 3.970 | 3.970 | 3.970 | 402 | -0.14(-3.36%) |
Feb 09, 2009 | 4.255 | 4.451 | 3.916 | 4.108 | 46,960 | -0.31(-6.96%) |
Feb 06, 2009 | 3.997 | 4.415 | 3.997 | 4.415 | 2,630 | +0.46(+11.71%) |
Feb 05, 2009 | 3.961 | 3.961 | 3.952 | 3.952 | 224 | -0.32(-7.50%) |
Feb 04, 2009 | 4.451 | 4.451 | 4.273 | 4.273 | 2,696 | -0.18(-4.08%) |
Jan 30, 2009 | 4.451 | 4.454 | 4.454 | 4.454 | 112 | -0.16(-3.44%) |
Jan 22, 2009 | 4.611 | 4.613 | 4.613 | 4.613 | 112 | +0.12(+2.62%) |
Jan 14, 2009 | 4.905 | 4.495 | 4.495 | 4.495 | 561 | -0.67(-12.93%) |
Jan 13, 2009 | 5.163 | 5.163 | 5.163 | 5.163 | 224 | +0.00(+0.00%) |
Jan 09, 2009 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Jan 06, 2009 | 5.163 | 5.163 | 5.163 | 5.163 | 674 | +0.04(+0.87%) |
Jan 05, 2009 | 5.038 | 5.118 | 5.038 | 5.118 | 1,366 | +0.01(+0.17%) |
Dec 26, 2008 | 5.109 | 5.109 | 5.109 | 5.109 | 112 | -0.05(-1.03%) |
Dec 23, 2008 | 5.163 | 5.163 | 5.163 | 5.163 | 1,123 | +0.04(+0.69%) |
Dec 22, 2008 | 5.065 | 5.163 | 5.065 | 5.127 | 1,126 | +0.04(+0.88%) |
Dec 19, 2008 | 5.083 | 5.083 | 5.082 | 5.082 | 224 | +0.41(+8.76%) |
Dec 18, 2008 | 4.673 | 4.673 | 4.642 | 4.673 | 1,123 | +0.00(+0.00%) |
Dec 15, 2008 | 4.673 | 4.673 | 4.673 | 4.673 | 112 | +0.00(+0.00%) |
Dec 12, 2008 | 4.673 | 4.896 | 4.673 | 4.673 | 6,179 | -0.03(-0.57%) |
Dec 10, 2008 | 4.762 | 4.700 | 4.700 | 4.700 | 1,011 | -0.18(-3.65%) |
Dec 08, 2008 | 4.878 | 4.878 | 4.878 | 4.878 | 112 | +0.20(+4.38%) |