Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.857 | 4.905 | 4.905 | 4.905 | 144,311 | +0.07(+1.44%) |
Dec 30, 2009 | 4.892 | 4.892 | 4.817 | 4.835 | 127,321 | -0.06(-1.25%) |
Dec 29, 2009 | 4.817 | 4.896 | 4.817 | 4.896 | 69,653 | +0.06(+1.27%) |
Dec 28, 2009 | 4.848 | 4.883 | 4.813 | 4.835 | 130,490 | -0.03(-0.54%) |
Dec 24, 2009 | 4.887 | 4.892 | 4.844 | 4.861 | 68,004 | +0.00(+0.09%) |
Dec 23, 2009 | 4.813 | 4.870 | 4.813 | 4.857 | 61,170 | +0.02(+0.35%) |
Dec 22, 2009 | 4.791 | 4.852 | 4.774 | 4.840 | 192,635 | +0.02(+0.47%) |
Dec 21, 2009 | 4.769 | 4.817 | 4.769 | 4.817 | 78,908 | +0.04(+0.81%) |
Dec 18, 2009 | 4.739 | 4.782 | 4.739 | 4.778 | 51,778 | +0.00(+0.10%) |
Dec 17, 2009 | 4.774 | 4.795 | 4.699 | 4.774 | 115,705 | -0.02(-0.46%) |
Dec 16, 2009 | 4.778 | 4.817 | 4.774 | 4.795 | 81,650 | +0.02(+0.37%) |
Dec 15, 2009 | 4.787 | 4.800 | 4.752 | 4.778 | 92,122 | -0.01(-0.15%) |
Dec 14, 2009 | 4.717 | 4.809 | 4.717 | 4.785 | 58,023 | +0.06(+1.20%) |
Dec 11, 2009 | 4.712 | 4.769 | 4.712 | 4.728 | 69,966 | -0.00(-0.04%) |
Dec 10, 2009 | 4.734 | 4.765 | 4.703 | 4.730 | 104,872 | +0.00(+0.00%) |
Dec 09, 2009 | 4.730 | 4.747 | 4.712 | 4.730 | 57,653 | -0.04(-0.83%) |
Dec 08, 2009 | 4.695 | 4.791 | 4.664 | 4.769 | 133,319 | +0.07(+1.47%) |
Dec 07, 2009 | 4.730 | 4.774 | 4.695 | 4.700 | 63,067 | +0.01(+0.21%) |
Dec 04, 2009 | 4.717 | 4.800 | 4.682 | 4.690 | 114,008 | +0.00(+0.09%) |
Dec 03, 2009 | 4.774 | 4.795 | 4.686 | 4.686 | 135,694 | -0.11(-2.33%) |
Dec 02, 2009 | 4.795 | 4.817 | 4.734 | 4.798 | 197,828 | +0.00(+0.05%) |
Dec 01, 2009 | 4.712 | 4.795 | 4.690 | 4.795 | 88,918 | +0.08(+1.77%) |
Nov 30, 2009 | 4.734 | 4.760 | 4.686 | 4.712 | 62,825 | +0.00(+0.00%) |
Nov 27, 2009 | 4.690 | 4.734 | 4.664 | 4.712 | 52,422 | -0.05(-0.98%) |
Nov 25, 2009 | 4.642 | 4.760 | 4.642 | 4.759 | 99,376 | +0.10(+2.06%) |
Nov 24, 2009 | 4.682 | 4.690 | 4.629 | 4.663 | 51,465 | +0.01(+0.16%) |
Nov 23, 2009 | 4.743 | 4.778 | 4.625 | 4.655 | 135,249 | -0.04(-0.84%) |
Nov 20, 2009 | 4.677 | 4.752 | 4.647 | 4.695 | 451,746 | +0.04(+0.85%) |
Nov 19, 2009 | 4.677 | 4.754 | 4.647 | 4.655 | 193,578 | -0.06(-1.21%) |
Nov 18, 2009 | 4.760 | 4.795 | 4.664 | 4.712 | 388,849 | -0.07(-1.47%) |
Nov 17, 2009 | 4.760 | 4.809 | 4.730 | 4.782 | 343,501 | +0.00(+0.09%) |
Nov 16, 2009 | 4.804 | 4.817 | 4.734 | 4.778 | 226,471 | -0.02(-0.37%) |
Nov 13, 2009 | 4.752 | 4.817 | 4.690 | 4.795 | 119,838 | +0.10(+2.14%) |
Nov 12, 2009 | 4.734 | 4.809 | 4.695 | 4.695 | 65,460 | -0.05(-1.01%) |
Nov 11, 2009 | 4.817 | 4.874 | 4.739 | 4.743 | 126,855 | -0.07(-1.54%) |
Nov 10, 2009 | 4.861 | 4.861 | 4.734 | 4.817 | 125,626 | -0.07(-1.35%) |
Nov 09, 2009 | 4.892 | 4.966 | 4.866 | 4.883 | 144,350 | +0.02(+0.45%) |
Nov 06, 2009 | 4.870 | 4.914 | 4.792 | 4.861 | 86,187 | +0.03(+0.66%) |
Nov 05, 2009 | 4.795 | 4.909 | 4.795 | 4.829 | 183,470 | +0.06(+1.26%) |
Nov 04, 2009 | 4.629 | 4.857 | 4.629 | 4.769 | 127,056 | +0.15(+3.32%) |
Nov 03, 2009 | 4.673 | 4.730 | 4.598 | 4.616 | 96,702 | -0.04(-0.85%) |
Nov 02, 2009 | 4.555 | 4.774 | 4.555 | 4.655 | 94,378 | +0.07(+1.43%) |
Oct 30, 2009 | 4.633 | 4.747 | 4.528 | 4.590 | 140,845 | -0.07(-1.60%) |
Oct 29, 2009 | 4.585 | 4.769 | 4.585 | 4.664 | 150,933 | +0.07(+1.43%) |
Oct 28, 2009 | 4.769 | 4.800 | 4.598 | 4.598 | 129,122 | -0.20(-4.20%) |
Oct 27, 2009 | 4.774 | 4.883 | 4.774 | 4.800 | 87,843 | +0.01(+0.27%) |
Oct 26, 2009 | 4.883 | 4.905 | 4.775 | 4.787 | 198,899 | -0.08(-1.58%) |
Oct 23, 2009 | 4.857 | 4.879 | 4.835 | 4.863 | 41,172 | -0.03(-0.67%) |
Oct 22, 2009 | 4.861 | 4.922 | 4.834 | 4.896 | 126,304 | +0.01(+0.18%) |
Oct 21, 2009 | 4.914 | 4.936 | 4.874 | 4.887 | 128,921 | -0.06(-1.24%) |
Oct 20, 2009 | 4.905 | 4.949 | 4.887 | 4.949 | 95,181 | +0.01(+0.18%) |
Oct 19, 2009 | 4.892 | 4.971 | 4.848 | 4.940 | 163,650 | +0.04(+0.71%) |
Oct 16, 2009 | 4.857 | 4.927 | 4.835 | 4.905 | 124,329 | +0.03(+0.56%) |
Oct 15, 2009 | 4.861 | 4.953 | 4.861 | 4.878 | 131,641 | -0.01(-0.11%) |
Oct 14, 2009 | 4.927 | 4.927 | 4.861 | 4.883 | 104,110 | +0.00(+0.09%) |
Oct 13, 2009 | 4.909 | 4.909 | 4.831 | 4.879 | 55,386 | -0.04(-0.89%) |
Oct 12, 2009 | 4.901 | 4.953 | 4.817 | 4.922 | 102,322 | +0.10(+2.09%) |
Oct 09, 2009 | 4.896 | 4.896 | 4.809 | 4.822 | 82,858 | -0.05(-1.05%) |
Oct 08, 2009 | 4.756 | 4.874 | 4.756 | 4.873 | 139,930 | +0.11(+2.30%) |
Oct 07, 2009 | 4.743 | 4.778 | 4.699 | 4.763 | 61,074 | +0.02(+0.42%) |
Oct 06, 2009 | 4.730 | 4.804 | 4.690 | 4.743 | 214,835 | +0.05(+1.12%) |
Oct 05, 2009 | 4.651 | 4.708 | 4.629 | 4.690 | 90,587 | +0.04(+0.94%) |
Oct 02, 2009 | 4.677 | 4.677 | 4.489 | 4.646 | 112,540 | -0.07(-1.40%) |