Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.056 | 5.979 | 5.979 | 5.979 | 857,967 | -0.03(-0.49%) |
Dec 30, 2009 | 5.998 | 6.037 | 5.847 | 6.008 | 546,305 | -0.03(-0.56%) |
Dec 29, 2009 | 6.178 | 6.232 | 5.949 | 6.042 | 582,703 | -0.09(-1.51%) |
Dec 28, 2009 | 5.915 | 6.183 | 5.823 | 6.134 | 951,957 | +0.27(+4.65%) |
Dec 24, 2009 | 5.910 | 5.910 | 5.842 | 5.862 | 239,959 | -0.03(-0.58%) |
Dec 23, 2009 | 5.535 | 5.949 | 5.535 | 5.896 | 1,190,165 | +0.34(+6.13%) |
Dec 22, 2009 | 5.604 | 5.667 | 5.453 | 5.555 | 1,189,639 | -0.03(-0.61%) |
Dec 21, 2009 | 5.472 | 5.720 | 5.472 | 5.589 | 1,059,157 | +0.18(+3.33%) |
Dec 18, 2009 | 5.346 | 5.584 | 5.312 | 5.409 | 2,521,983 | +0.10(+1.93%) |
Dec 17, 2009 | 5.092 | 5.341 | 5.063 | 5.307 | 1,074,546 | +0.27(+5.42%) |
Dec 16, 2009 | 4.917 | 5.088 | 4.917 | 5.034 | 434,075 | +0.12(+2.38%) |
Dec 15, 2009 | 4.985 | 4.995 | 4.882 | 4.917 | 742,748 | -0.10(-1.94%) |
Dec 14, 2009 | 5.000 | 5.078 | 4.976 | 5.015 | 467,151 | -0.02(-0.39%) |
Dec 11, 2009 | 4.834 | 5.049 | 4.825 | 5.034 | 824,495 | +0.21(+4.44%) |
Dec 10, 2009 | 4.679 | 4.883 | 4.679 | 4.820 | 1,215,234 | +0.15(+3.13%) |
Dec 09, 2009 | 4.615 | 4.683 | 4.601 | 4.674 | 491,003 | +0.01(+0.21%) |
Dec 08, 2009 | 4.674 | 4.683 | 4.591 | 4.664 | 960,155 | -0.05(-1.14%) |
Dec 07, 2009 | 4.659 | 4.722 | 4.640 | 4.718 | 413,979 | +0.08(+1.79%) |
Dec 04, 2009 | 4.557 | 4.727 | 4.513 | 4.635 | 491,843 | +0.12(+2.70%) |
Dec 03, 2009 | 4.567 | 4.669 | 4.484 | 4.513 | 419,243 | -0.06(-1.28%) |
Dec 02, 2009 | 4.576 | 4.674 | 4.533 | 4.572 | 622,865 | +0.01(+0.21%) |
Dec 01, 2009 | 4.572 | 4.620 | 4.430 | 4.562 | 778,716 | +0.00(+0.11%) |
Nov 30, 2009 | 4.460 | 4.572 | 4.294 | 4.557 | 1,231,737 | +0.10(+2.18%) |
Nov 27, 2009 | 4.382 | 4.572 | 4.348 | 4.460 | 313,738 | -0.07(-1.61%) |
Nov 25, 2009 | 4.421 | 4.572 | 4.421 | 4.533 | 219,398 | +0.11(+2.42%) |
Nov 24, 2009 | 4.498 | 4.523 | 4.421 | 4.425 | 341,833 | -0.12(-2.57%) |
Nov 23, 2009 | 4.460 | 4.713 | 4.460 | 4.542 | 568,953 | +0.13(+2.87%) |
Nov 20, 2009 | 4.382 | 4.469 | 4.382 | 4.416 | 337,784 | -0.03(-0.77%) |
Nov 19, 2009 | 4.630 | 4.654 | 4.382 | 4.450 | 602,957 | -0.21(-4.59%) |
Nov 18, 2009 | 4.659 | 4.859 | 4.625 | 4.664 | 650,005 | -0.06(-1.24%) |
Nov 17, 2009 | 4.474 | 4.761 | 4.401 | 4.722 | 959,504 | +0.25(+5.55%) |
Nov 16, 2009 | 4.450 | 4.557 | 4.421 | 4.474 | 747,315 | +0.05(+1.21%) |
Nov 13, 2009 | 4.406 | 4.489 | 4.333 | 4.421 | 664,987 | -0.00(-0.11%) |
Nov 12, 2009 | 4.352 | 4.486 | 4.240 | 4.425 | 734,960 | +0.09(+2.13%) |
Nov 11, 2009 | 4.362 | 4.518 | 4.309 | 4.333 | 1,042,904 | +0.03(+0.68%) |
Nov 10, 2009 | 4.206 | 4.430 | 4.148 | 4.304 | 1,940,631 | +0.13(+3.15%) |
Nov 09, 2009 | 4.114 | 4.411 | 4.070 | 4.172 | 1,428,710 | +0.24(+6.06%) |
Nov 06, 2009 | 3.773 | 4.007 | 3.773 | 3.934 | 1,572,101 | +0.23(+6.32%) |
Nov 05, 2009 | 3.637 | 3.880 | 3.408 | 3.700 | 1,439,639 | -0.08(-2.19%) |
Nov 04, 2009 | 3.870 | 3.980 | 3.768 | 3.783 | 672,094 | +0.00(+0.00%) |
Nov 03, 2009 | 3.520 | 3.802 | 3.481 | 3.783 | 691,231 | +0.19(+5.28%) |
Nov 02, 2009 | 3.934 | 3.939 | 3.471 | 3.593 | 1,931,659 | -0.34(-8.55%) |
Oct 30, 2009 | 3.987 | 4.021 | 3.851 | 3.929 | 1,027,170 | -0.05(-1.34%) |
Oct 29, 2009 | 3.875 | 4.041 | 3.870 | 3.982 | 510,352 | +0.15(+3.81%) |
Oct 28, 2009 | 3.846 | 3.968 | 3.749 | 3.836 | 1,150,793 | -0.08(-2.11%) |
Oct 27, 2009 | 4.109 | 4.172 | 3.861 | 3.919 | 1,843,389 | -0.21(-5.07%) |
Oct 26, 2009 | 4.362 | 4.401 | 4.090 | 4.128 | 1,905,162 | -0.28(-6.40%) |
Oct 23, 2009 | 4.455 | 4.464 | 4.294 | 4.411 | 990,635 | -0.18(-3.92%) |
Oct 22, 2009 | 4.625 | 4.654 | 4.474 | 4.591 | 636,894 | -0.04(-0.84%) |
Oct 21, 2009 | 4.625 | 4.805 | 4.601 | 4.630 | 742,929 | +0.00(+0.00%) |
Oct 20, 2009 | 4.615 | 4.727 | 4.596 | 4.630 | 714,015 | -0.19(-4.04%) |
Oct 19, 2009 | 4.703 | 4.917 | 4.703 | 4.825 | 563,401 | +0.13(+2.80%) |
Oct 16, 2009 | 4.888 | 4.912 | 4.659 | 4.693 | 793,861 | -0.28(-5.68%) |
Oct 15, 2009 | 4.722 | 5.044 | 4.669 | 4.976 | 978,834 | +0.23(+4.82%) |
Oct 14, 2009 | 4.581 | 4.795 | 4.518 | 4.747 | 1,100,482 | +0.20(+4.39%) |
Oct 13, 2009 | 4.533 | 4.576 | 4.440 | 4.547 | 502,216 | +0.00(+0.11%) |
Oct 12, 2009 | 4.635 | 4.640 | 4.489 | 4.542 | 724,073 | -0.00(-0.11%) |
Oct 09, 2009 | 4.508 | 4.576 | 4.386 | 4.547 | 582,666 | +0.00(+0.11%) |
Oct 08, 2009 | 4.542 | 4.610 | 4.440 | 4.542 | 638,695 | +0.04(+0.86%) |
Oct 07, 2009 | 4.479 | 4.528 | 4.367 | 4.503 | 383,310 | +0.01(+0.22%) |
Oct 06, 2009 | 4.557 | 4.625 | 4.304 | 4.494 | 892,867 | +0.03(+0.65%) |
Oct 05, 2009 | 4.070 | 4.498 | 4.070 | 4.464 | 1,014,718 | +0.38(+9.43%) |
Oct 02, 2009 | 4.143 | 4.231 | 3.943 | 4.080 | 1,347,319 | -0.13(-3.12%) |