Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.648 | 4.659 | 4.539 | 4.554 | 6,955,796 | -0.07(-1.52%) |
Dec 30, 2009 | 4.638 | 4.682 | 4.554 | 4.625 | 3,619,587 | -0.05(-1.06%) |
Dec 29, 2009 | 4.700 | 4.747 | 4.666 | 4.674 | 4,084,481 | -0.04(-0.89%) |
Dec 28, 2009 | 4.800 | 4.821 | 4.680 | 4.716 | 5,576,431 | -0.09(-1.79%) |
Dec 24, 2009 | 4.708 | 4.836 | 4.687 | 4.802 | 2,299,196 | +0.13(+2.74%) |
Dec 23, 2009 | 4.734 | 4.763 | 4.640 | 4.674 | 8,127,605 | -0.08(-1.65%) |
Dec 22, 2009 | 4.818 | 4.823 | 4.706 | 4.753 | 5,610,896 | -0.04(-0.82%) |
Dec 21, 2009 | 4.849 | 4.883 | 4.724 | 4.792 | 7,784,487 | -0.01(-0.27%) |
Dec 18, 2009 | 4.922 | 4.959 | 4.797 | 4.805 | 13,244,503 | -0.13(-2.65%) |
Dec 17, 2009 | 4.928 | 4.959 | 4.886 | 4.935 | 3,811,825 | -0.06(-1.15%) |
Dec 16, 2009 | 5.024 | 5.069 | 4.975 | 4.993 | 3,729,875 | +0.00(+0.00%) |
Dec 15, 2009 | 4.828 | 5.074 | 4.828 | 4.993 | 9,269,544 | +0.10(+2.03%) |
Dec 14, 2009 | 4.862 | 4.904 | 4.844 | 4.894 | 3,708,430 | +0.06(+1.19%) |
Dec 11, 2009 | 4.813 | 4.883 | 4.807 | 4.836 | 3,839,397 | +0.05(+1.04%) |
Dec 10, 2009 | 4.690 | 4.815 | 4.669 | 4.787 | 5,850,619 | +0.17(+3.68%) |
Dec 09, 2009 | 4.703 | 4.724 | 4.588 | 4.617 | 6,242,754 | -0.07(-1.39%) |
Dec 08, 2009 | 4.719 | 4.781 | 4.656 | 4.682 | 5,634,639 | -0.09(-1.91%) |
Dec 07, 2009 | 4.821 | 4.896 | 4.755 | 4.774 | 4,884,068 | -0.06(-1.24%) |
Dec 04, 2009 | 4.828 | 4.915 | 4.750 | 4.834 | 5,652,254 | +0.10(+2.10%) |
Dec 03, 2009 | 4.888 | 4.917 | 4.734 | 4.734 | 6,192,205 | -0.14(-2.89%) |
Dec 02, 2009 | 4.935 | 5.016 | 4.813 | 4.875 | 6,320,874 | -0.09(-1.74%) |
Dec 01, 2009 | 4.975 | 5.092 | 4.949 | 4.962 | 8,322,140 | +0.03(+0.69%) |
Nov 30, 2009 | 4.888 | 5.011 | 4.854 | 4.928 | 7,644,329 | +0.03(+0.59%) |
Nov 27, 2009 | 4.834 | 5.029 | 4.747 | 4.899 | 3,233,579 | -0.13(-2.60%) |
Nov 25, 2009 | 5.066 | 5.116 | 4.998 | 5.029 | 5,127,621 | -0.04(-0.72%) |
Nov 24, 2009 | 5.053 | 5.129 | 5.014 | 5.066 | 7,782,189 | -0.01(-0.26%) |
Nov 23, 2009 | 4.915 | 5.092 | 4.915 | 5.079 | 9,019,864 | +0.22(+4.46%) |
Nov 20, 2009 | 4.831 | 4.883 | 4.758 | 4.862 | 4,465,128 | +0.01(+0.11%) |
Nov 19, 2009 | 4.967 | 4.977 | 4.836 | 4.857 | 4,625,964 | -0.17(-3.43%) |
Nov 18, 2009 | 5.022 | 5.045 | 4.964 | 5.029 | 4,126,605 | +0.01(+0.16%) |
Nov 17, 2009 | 5.019 | 5.061 | 4.962 | 5.022 | 4,878,707 | -0.04(-0.88%) |
Nov 16, 2009 | 4.943 | 5.126 | 4.930 | 5.066 | 10,521,771 | +0.17(+3.58%) |
Nov 13, 2009 | 4.907 | 4.935 | 4.831 | 4.891 | 3,768,935 | +0.00(+0.00%) |
Nov 12, 2009 | 4.881 | 4.956 | 4.779 | 4.891 | 8,954,764 | -0.00(-0.05%) |
Nov 11, 2009 | 4.847 | 4.922 | 4.797 | 4.894 | 5,007,376 | +0.10(+2.13%) |
Nov 10, 2009 | 4.784 | 4.857 | 4.700 | 4.792 | 4,547,843 | -0.04(-0.92%) |
Nov 09, 2009 | 4.646 | 4.868 | 4.646 | 4.836 | 6,775,046 | +0.22(+4.75%) |
Nov 06, 2009 | 4.664 | 4.685 | 4.554 | 4.617 | 7,584,590 | -0.12(-2.54%) |
Nov 05, 2009 | 4.661 | 4.737 | 4.625 | 4.737 | 6,344,617 | +0.14(+2.95%) |
Nov 04, 2009 | 4.750 | 4.774 | 4.591 | 4.601 | 9,034,416 | -0.10(-2.22%) |
Nov 03, 2009 | 4.512 | 4.747 | 4.379 | 4.706 | 21,816,324 | +0.27(+6.19%) |
Nov 02, 2009 | 4.411 | 4.583 | 4.361 | 4.431 | 9,459,484 | +0.02(+0.53%) |
Oct 30, 2009 | 4.572 | 4.617 | 4.356 | 4.408 | 10,184,780 | -0.14(-3.16%) |
Oct 29, 2009 | 4.468 | 4.695 | 4.468 | 4.552 | 13,848,023 | +0.19(+4.25%) |
Oct 28, 2009 | 4.492 | 4.567 | 4.327 | 4.366 | 12,553,672 | -0.17(-3.74%) |
Oct 27, 2009 | 4.719 | 4.750 | 4.494 | 4.536 | 9,565,943 | -0.17(-3.66%) |
Oct 26, 2009 | 4.747 | 4.930 | 4.656 | 4.708 | 8,298,398 | -0.02(-0.50%) |
Oct 23, 2009 | 4.873 | 4.920 | 4.695 | 4.732 | 10,053,048 | -0.13(-2.69%) |
Oct 22, 2009 | 4.794 | 4.894 | 4.619 | 4.862 | 7,308,104 | +0.08(+1.64%) |
Oct 21, 2009 | 4.779 | 4.920 | 4.763 | 4.784 | 7,730,875 | -0.02(-0.33%) |
Oct 20, 2009 | 4.870 | 4.909 | 4.734 | 4.800 | 4,942,276 | -0.05(-1.08%) |
Oct 19, 2009 | 4.755 | 4.888 | 4.742 | 4.852 | 4,407,686 | +0.09(+1.98%) |
Oct 16, 2009 | 4.823 | 4.823 | 4.669 | 4.758 | 7,178,669 | -0.13(-2.62%) |
Oct 15, 2009 | 4.891 | 4.941 | 4.813 | 4.886 | 4,743,145 | -0.07(-1.42%) |
Oct 14, 2009 | 4.875 | 4.975 | 4.839 | 4.956 | 6,637,186 | +0.18(+3.77%) |
Oct 13, 2009 | 4.904 | 4.920 | 4.727 | 4.776 | 8,746,442 | -0.17(-3.53%) |
Oct 12, 2009 | 4.755 | 5.043 | 4.755 | 4.951 | 13,730,842 | +0.20(+4.18%) |
Oct 09, 2009 | 4.502 | 4.792 | 4.471 | 4.753 | 14,548,045 | +0.22(+4.96%) |
Oct 08, 2009 | 4.387 | 4.533 | 4.317 | 4.528 | 13,596,812 | +0.19(+4.33%) |
Oct 07, 2009 | 4.358 | 4.392 | 4.301 | 4.340 | 6,964,220 | -0.02(-0.54%) |
Oct 06, 2009 | 4.369 | 4.450 | 4.264 | 4.364 | 14,250,115 | +0.07(+1.58%) |
Oct 05, 2009 | 4.309 | 4.413 | 4.243 | 4.296 | 15,010,641 | +0.03(+0.61%) |
Oct 02, 2009 | 4.264 | 4.358 | 4.212 | 4.270 | 10,116,616 | -0.07(-1.57%) |