Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.591 | 5.309 | 5.309 | 5.309 | 76,005 | -0.30(-5.31%) |
Dec 30, 2009 | 5.858 | 5.960 | 5.420 | 5.607 | 348,747 | -0.27(-4.54%) |
Dec 29, 2009 | 5.489 | 5.920 | 5.181 | 5.873 | 83,374 | +0.46(+8.55%) |
Dec 28, 2009 | 5.364 | 5.450 | 5.246 | 5.411 | 100,438 | +0.09(+1.62%) |
Dec 24, 2009 | 5.269 | 5.403 | 5.207 | 5.324 | 66,529 | +0.06(+1.19%) |
Dec 23, 2009 | 4.885 | 5.293 | 4.830 | 5.262 | 223,498 | +0.44(+9.11%) |
Dec 22, 2009 | 4.266 | 4.932 | 4.258 | 4.823 | 266,982 | +0.61(+14.53%) |
Dec 21, 2009 | 4.078 | 4.227 | 4.023 | 4.211 | 342,171 | +0.15(+3.67%) |
Dec 18, 2009 | 4.117 | 4.117 | 3.921 | 4.062 | 160,675 | -0.01(-0.19%) |
Dec 17, 2009 | 4.007 | 4.078 | 3.983 | 4.070 | 61,554 | +0.01(+0.19%) |
Dec 16, 2009 | 4.078 | 4.078 | 3.952 | 4.062 | 77,407 | +0.00(+0.00%) |
Dec 15, 2009 | 4.054 | 4.148 | 4.054 | 4.062 | 296,615 | -0.02(-0.38%) |
Dec 14, 2009 | 4.078 | 4.078 | 4.038 | 4.078 | 84,329 | +0.06(+1.56%) |
Dec 11, 2009 | 4.015 | 4.070 | 3.921 | 4.015 | 20,738 | +0.06(+1.59%) |
Dec 10, 2009 | 4.078 | 4.078 | 3.835 | 3.952 | 106,863 | -0.12(-2.89%) |
Dec 09, 2009 | 3.968 | 4.078 | 3.968 | 4.070 | 25,634 | +0.08(+1.96%) |
Dec 08, 2009 | 4.023 | 4.085 | 3.905 | 3.991 | 82,790 | -0.09(-2.12%) |
Dec 07, 2009 | 4.078 | 4.132 | 4.046 | 4.078 | 143,931 | +0.00(+0.00%) |
Dec 04, 2009 | 4.031 | 4.203 | 3.991 | 4.078 | 683,554 | +0.15(+3.79%) |
Dec 03, 2009 | 3.842 | 3.960 | 3.787 | 3.929 | 205,763 | +0.09(+2.45%) |
Dec 02, 2009 | 3.701 | 3.850 | 3.670 | 3.835 | 173,704 | +0.15(+4.04%) |
Dec 01, 2009 | 3.568 | 3.841 | 3.560 | 3.686 | 68,509 | +0.16(+4.68%) |
Nov 30, 2009 | 3.584 | 3.693 | 3.521 | 3.521 | 329,066 | -0.08(-2.18%) |
Nov 27, 2009 | 3.638 | 3.740 | 3.576 | 3.599 | 28,627 | -0.07(-1.92%) |
Nov 25, 2009 | 3.827 | 3.976 | 3.591 | 3.670 | 26,158 | -0.20(-5.07%) |
Nov 24, 2009 | 3.686 | 3.929 | 3.607 | 3.866 | 72,293 | +0.20(+5.34%) |
Nov 23, 2009 | 3.936 | 4.078 | 3.578 | 3.670 | 143,464 | -0.19(-4.88%) |
Nov 20, 2009 | 3.889 | 4.015 | 3.803 | 3.858 | 98,225 | -0.08(-1.99%) |
Nov 19, 2009 | 4.023 | 4.023 | 3.772 | 3.936 | 128,356 | -0.12(-2.90%) |
Nov 18, 2009 | 3.929 | 4.062 | 3.929 | 4.054 | 69,064 | +0.11(+2.78%) |
Nov 17, 2009 | 3.835 | 4.015 | 3.772 | 3.944 | 55,939 | +0.10(+2.65%) |
Nov 16, 2009 | 3.717 | 3.842 | 3.717 | 3.842 | 38,636 | +0.17(+4.70%) |
Nov 13, 2009 | 3.521 | 3.795 | 3.482 | 3.670 | 41,991 | +0.20(+5.64%) |
Nov 12, 2009 | 3.999 | 3.999 | 3.450 | 3.474 | 57,320 | -0.45(-11.40%) |
Nov 11, 2009 | 3.999 | 3.999 | 3.889 | 3.921 | 24,409 | -0.06(-1.57%) |
Nov 10, 2009 | 3.999 | 3.999 | 3.797 | 3.983 | 36,725 | -0.02(-0.39%) |
Nov 09, 2009 | 3.623 | 3.999 | 3.623 | 3.999 | 85,851 | +0.42(+11.60%) |
Nov 06, 2009 | 3.482 | 3.584 | 3.482 | 3.584 | 11,312 | +0.05(+1.56%) |
Nov 05, 2009 | 3.333 | 3.584 | 3.333 | 3.529 | 48,936 | +0.21(+6.38%) |
Nov 04, 2009 | 3.333 | 3.482 | 3.293 | 3.317 | 49,559 | -0.02(-0.47%) |
Nov 03, 2009 | 3.372 | 3.388 | 3.274 | 3.333 | 49,436 | -0.03(-0.93%) |
Nov 02, 2009 | 3.568 | 3.568 | 3.215 | 3.364 | 58,761 | -0.16(-4.67%) |
Oct 30, 2009 | 3.544 | 3.944 | 3.529 | 3.529 | 56,471 | -0.04(-1.10%) |
Oct 29, 2009 | 3.748 | 3.827 | 3.552 | 3.568 | 44,973 | -0.14(-3.81%) |
Oct 28, 2009 | 3.725 | 3.772 | 3.584 | 3.709 | 42,046 | -0.01(-0.21%) |
Oct 27, 2009 | 3.748 | 3.960 | 3.709 | 3.717 | 27,855 | -0.01(-0.21%) |
Oct 26, 2009 | 3.709 | 3.736 | 3.709 | 3.725 | 27,999 | +0.00(+0.00%) |
Oct 23, 2009 | 3.842 | 4.070 | 3.693 | 3.725 | 43,129 | -0.13(-3.26%) |
Oct 22, 2009 | 3.780 | 3.874 | 3.780 | 3.850 | 21,433 | +0.07(+1.87%) |
Oct 21, 2009 | 3.905 | 4.062 | 3.756 | 3.780 | 32,134 | -0.13(-3.41%) |
Oct 20, 2009 | 3.858 | 3.921 | 3.827 | 3.913 | 29,753 | +0.00(+0.00%) |
Oct 19, 2009 | 3.905 | 4.007 | 3.842 | 3.913 | 18,380 | +0.04(+1.01%) |
Oct 16, 2009 | 3.921 | 3.976 | 3.874 | 3.874 | 19,436 | -0.07(-1.79%) |
Oct 15, 2009 | 3.945 | 3.945 | 3.897 | 3.944 | 18,750 | -0.05(-1.18%) |
Oct 14, 2009 | 3.999 | 3.999 | 3.944 | 3.991 | 22,329 | +0.05(+1.19%) |
Oct 13, 2009 | 3.866 | 3.976 | 3.866 | 3.944 | 29,480 | +0.09(+2.24%) |
Oct 12, 2009 | 3.952 | 3.991 | 3.850 | 3.858 | 26,748 | -0.13(-3.15%) |
Oct 09, 2009 | 3.976 | 3.983 | 3.913 | 3.983 | 23,929 | +0.04(+0.99%) |
Oct 08, 2009 | 3.936 | 3.999 | 3.866 | 3.944 | 17,305 | +0.13(+3.29%) |
Oct 07, 2009 | 3.936 | 3.952 | 3.787 | 3.819 | 23,673 | -0.08(-2.01%) |
Oct 06, 2009 | 3.952 | 3.991 | 3.835 | 3.897 | 23,673 | -0.02(-0.40%) |
Oct 05, 2009 | 3.709 | 3.960 | 3.709 | 3.913 | 58,674 | +0.22(+5.94%) |
Oct 02, 2009 | 3.787 | 3.795 | 3.693 | 3.693 | 21,702 | -0.16(-4.07%) |
Oct 01, 2009 | 4.007 | 4.070 | 3.835 | 3.850 | 31,219 | -0.15(-3.73%) |
Sep 30, 2009 | 4.062 | 4.062 | 3.960 | 3.999 | 49,404 | -0.04(-0.97%) |
Sep 29, 2009 | 4.132 | 4.148 | 4.007 | 4.038 | 36,526 | -0.13(-3.01%) |
Sep 28, 2009 | 4.078 | 4.195 | 4.078 | 4.164 | 49,032 | +0.13(+3.11%) |
Sep 25, 2009 | 3.991 | 4.109 | 3.991 | 4.038 | 28,094 | +0.05(+1.18%) |
Sep 24, 2009 | 4.023 | 4.093 | 3.960 | 3.991 | 34,880 | +0.00(+0.00%) |
Sep 23, 2009 | 3.999 | 4.140 | 3.968 | 3.991 | 26,357 | -0.01(-0.20%) |
Sep 22, 2009 | 4.148 | 4.148 | 3.999 | 3.999 | 31,798 | -0.13(-3.04%) |
Sep 21, 2009 | 4.093 | 4.187 | 4.015 | 4.125 | 32,436 | -0.03(-0.75%) |
Sep 18, 2009 | 3.929 | 4.195 | 3.921 | 4.156 | 136,955 | +0.20(+4.95%) |
Sep 17, 2009 | 4.078 | 4.078 | 3.889 | 3.960 | 22,670 | -0.06(-1.56%) |
Sep 16, 2009 | 3.929 | 4.078 | 3.929 | 4.023 | 52,973 | +0.10(+2.60%) |
Sep 15, 2009 | 3.842 | 3.976 | 3.811 | 3.921 | 22,489 | +0.05(+1.42%) |
Sep 14, 2009 | 3.811 | 3.905 | 3.795 | 3.866 | 13,672 | +0.14(+3.79%) |
Sep 11, 2009 | 3.944 | 3.944 | 3.686 | 3.725 | 35,481 | -0.19(-4.81%) |
Sep 10, 2009 | 3.882 | 3.976 | 3.827 | 3.913 | 17,831 | +0.02(+0.40%) |
Sep 09, 2009 | 3.772 | 3.921 | 3.772 | 3.897 | 24,085 | +0.16(+4.41%) |
Sep 08, 2009 | 3.787 | 3.842 | 3.709 | 3.733 | 27,043 | -0.06(-1.65%) |
Sep 04, 2009 | 3.748 | 3.811 | 3.693 | 3.795 | 31,919 | +0.05(+1.26%) |
Sep 03, 2009 | 3.866 | 3.866 | 3.725 | 3.748 | 32,239 | -0.07(-1.85%) |
Sep 02, 2009 | 3.764 | 3.905 | 3.764 | 3.819 | 41,402 | +0.01(+0.21%) |
Sep 01, 2009 | 3.787 | 4.038 | 3.764 | 3.811 | 43,263 | +0.00(+0.00%) |
Aug 31, 2009 | 3.944 | 3.944 | 3.780 | 3.811 | 63,315 | -0.20(-4.89%) |
Aug 28, 2009 | 4.250 | 4.250 | 3.850 | 4.007 | 62,416 | -0.20(-4.84%) |
Aug 27, 2009 | 4.062 | 4.219 | 3.952 | 4.211 | 83,546 | +0.13(+3.07%) |
Aug 26, 2009 | 4.023 | 4.117 | 3.874 | 4.085 | 70,794 | +0.07(+1.76%) |
Aug 25, 2009 | 3.897 | 4.117 | 3.756 | 4.015 | 44,572 | +0.16(+4.07%) |