Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.350 | 4.583 | 4.583 | 4.583 | 5,100 | +0.18(+4.16%) |
Dec 30, 2009 | 4.410 | 4.500 | 4.350 | 4.400 | 1,700 | -0.05(-1.23%) |
Dec 29, 2009 | 4.450 | 4.460 | 4.360 | 4.455 | 2,300 | -0.05(-1.22%) |
Dec 28, 2009 | 4.540 | 4.600 | 4.400 | 4.510 | 4,030 | -0.03(-0.66%) |
Dec 24, 2009 | 4.420 | 4.540 | 4.321 | 4.540 | 2,600 | +0.13(+2.95%) |
Dec 23, 2009 | 4.380 | 4.492 | 4.380 | 4.410 | 8,700 | +0.05(+1.15%) |
Dec 22, 2009 | 4.650 | 4.650 | 4.360 | 4.360 | 6,500 | -0.27(-5.83%) |
Dec 21, 2009 | 4.850 | 4.850 | 4.550 | 4.630 | 5,253 | +0.09(+1.98%) |
Dec 18, 2009 | 4.420 | 4.550 | 4.420 | 4.540 | 3,100 | +0.05(+1.11%) |
Dec 17, 2009 | 4.400 | 4.490 | 4.365 | 4.490 | 2,900 | +0.14(+3.22%) |
Dec 16, 2009 | 4.340 | 4.500 | 4.260 | 4.350 | 600 | +0.01(+0.23%) |
Dec 15, 2009 | 4.270 | 4.360 | 4.210 | 4.340 | 6,686 | +0.08(+1.76%) |
Dec 14, 2009 | 4.200 | 4.320 | 4.200 | 4.265 | 2,825 | -0.06(-1.27%) |
Dec 11, 2009 | 4.330 | 4.340 | 4.180 | 4.320 | 25,882 | -0.02(-0.46%) |
Dec 10, 2009 | 4.240 | 4.450 | 4.100 | 4.340 | 12,842 | +0.12(+2.84%) |
Dec 09, 2009 | 4.280 | 4.350 | 4.150 | 4.220 | 22,994 | +0.07(+1.69%) |
Dec 08, 2009 | 4.350 | 4.350 | 4.150 | 4.150 | 5,100 | -0.30(-6.74%) |
Dec 07, 2009 | 4.410 | 4.500 | 4.300 | 4.450 | 2,450 | +0.05(+1.14%) |
Dec 04, 2009 | 4.450 | 4.450 | 4.300 | 4.400 | 1,400 | -0.01(-0.23%) |
Dec 03, 2009 | 4.450 | 4.490 | 4.300 | 4.410 | 1,800 | -0.01(-0.28%) |
Dec 02, 2009 | 4.210 | 4.450 | 4.210 | 4.423 | 8,690 | +0.00(+0.06%) |
Dec 01, 2009 | 4.380 | 4.490 | 4.150 | 4.420 | 4,300 | +0.07(+1.61%) |
Nov 30, 2009 | 4.350 | 4.400 | 4.200 | 4.350 | 5,864 | +0.00(+0.00%) |
Nov 27, 2009 | 4.350 | 4.350 | 4.340 | 4.350 | 500 | -0.04(-0.87%) |
Nov 25, 2009 | 4.400 | 4.500 | 4.190 | 4.388 | 9,029 | -0.08(-1.83%) |
Nov 24, 2009 | 4.350 | 4.492 | 4.300 | 4.470 | 1,100 | +0.11(+2.50%) |
Nov 23, 2009 | 4.700 | 4.700 | 4.300 | 4.361 | 3,570 | +0.03(+0.69%) |
Nov 20, 2009 | 4.320 | 4.450 | 4.300 | 4.331 | 2,500 | +0.03(+0.72%) |
Nov 19, 2009 | 4.460 | 4.460 | 4.300 | 4.300 | 1,400 | -0.10(-2.27%) |
Nov 18, 2009 | 4.400 | 4.500 | 4.300 | 4.400 | 4,800 | -0.10(-2.22%) |
Nov 17, 2009 | 4.500 | 4.550 | 4.300 | 4.500 | 11,619 | +0.00(+0.00%) |
Nov 16, 2009 | 4.500 | 4.650 | 4.470 | 4.500 | 5,500 | -0.06(-1.37%) |
Nov 13, 2009 | 4.680 | 4.700 | 4.200 | 4.562 | 9,100 | -0.09(-1.88%) |
Nov 12, 2009 | 4.400 | 4.790 | 4.400 | 4.650 | 13,113 | +0.21(+4.73%) |
Nov 11, 2009 | 4.330 | 4.470 | 4.200 | 4.440 | 6,300 | -0.01(-0.22%) |
Nov 10, 2009 | 4.450 | 4.450 | 4.250 | 4.450 | 9,221 | +0.00(+0.00%) |
Nov 09, 2009 | 4.500 | 4.500 | 4.350 | 4.450 | 11,545 | -0.12(-2.63%) |
Nov 06, 2009 | 4.590 | 4.690 | 4.550 | 4.570 | 3,700 | +0.10(+2.24%) |
Nov 05, 2009 | 4.400 | 4.470 | 4.400 | 4.470 | 1,100 | -0.08(-1.76%) |
Nov 04, 2009 | 4.490 | 4.550 | 4.400 | 4.550 | 1,100 | +0.00(+0.00%) |
Nov 03, 2009 | 4.400 | 4.550 | 4.400 | 4.550 | 4,356 | -0.02(-0.44%) |
Nov 02, 2009 | 4.630 | 4.730 | 4.570 | 4.570 | 3,500 | -0.02(-0.44%) |
Oct 30, 2009 | 4.550 | 4.600 | 4.410 | 4.590 | 1,690 | +0.02(+0.52%) |
Oct 29, 2009 | 4.530 | 4.598 | 4.530 | 4.566 | 1,200 | +0.03(+0.58%) |
Oct 28, 2009 | 4.600 | 4.600 | 4.400 | 4.540 | 11,083 | -0.21(-4.42%) |
Oct 27, 2009 | 4.650 | 4.800 | 4.650 | 4.750 | 2,650 | +0.12(+2.61%) |
Oct 26, 2009 | 4.900 | 4.950 | 4.600 | 4.629 | 7,240 | -0.21(-4.36%) |
Oct 23, 2009 | 4.868 | 4.868 | 4.790 | 4.840 | 3,500 | -0.16(-3.20%) |
Oct 22, 2009 | 5.000 | 5.000 | 4.590 | 5.000 | 7,704 | -0.04(-0.89%) |
Oct 21, 2009 | 5.150 | 5.150 | 5.000 | 5.045 | 940 | -0.05(-1.08%) |
Oct 20, 2009 | 5.204 | 5.270 | 5.100 | 5.100 | 14,812 | -0.54(-9.57%) |
Oct 19, 2009 | 5.564 | 5.640 | 5.564 | 5.640 | 700 | -0.01(-0.18%) |
Oct 16, 2009 | 5.800 | 5.800 | 5.620 | 5.650 | 3,827 | -0.09(-1.57%) |
Oct 15, 2009 | 5.730 | 5.750 | 5.600 | 5.740 | 5,427 | -0.11(-1.88%) |
Oct 14, 2009 | 5.260 | 5.850 | 5.260 | 5.850 | 10,535 | +0.61(+11.64%) |
Oct 13, 2009 | 5.250 | 5.250 | 5.150 | 5.240 | 2,400 | -0.06(-1.13%) |
Oct 12, 2009 | 5.100 | 5.470 | 5.100 | 5.300 | 23,150 | +0.40(+8.16%) |
Oct 09, 2009 | 4.690 | 4.964 | 4.690 | 4.900 | 5,570 | +0.29(+6.29%) |
Oct 08, 2009 | 4.380 | 4.780 | 4.380 | 4.610 | 5,815 | +0.23(+5.35%) |
Oct 07, 2009 | 4.450 | 4.500 | 4.240 | 4.376 | 3,969 | +0.02(+0.37%) |
Oct 06, 2009 | 4.350 | 4.500 | 4.252 | 4.360 | 1,900 | +0.06(+1.40%) |
Oct 05, 2009 | 4.200 | 4.350 | 4.200 | 4.300 | 1,250 | +0.05(+1.18%) |
Oct 02, 2009 | 4.200 | 4.600 | 4.200 | 4.250 | 1,000 | -0.10(-2.30%) |