Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.420 | 6.460 | 6.460 | 6.460 | 463,500 | +0.34(+5.56%) |
Dec 30, 2009 | 5.910 | 6.120 | 5.910 | 6.120 | 157,520 | +0.14(+2.34%) |
Dec 29, 2009 | 6.250 | 6.288 | 5.670 | 5.980 | 412,034 | -0.21(-3.39%) |
Dec 28, 2009 | 6.190 | 6.250 | 6.000 | 6.190 | 375,734 | +0.19(+3.17%) |
Dec 24, 2009 | 5.880 | 6.080 | 5.750 | 6.000 | 272,918 | +0.13(+2.21%) |
Dec 23, 2009 | 5.950 | 6.000 | 5.750 | 5.870 | 414,271 | -0.06(-1.01%) |
Dec 22, 2009 | 5.780 | 5.990 | 5.630 | 5.930 | 509,829 | +0.20(+3.49%) |
Dec 21, 2009 | 5.200 | 5.850 | 5.160 | 5.730 | 1,354,071 | +0.91(+18.88%) |
Dec 18, 2009 | 4.750 | 4.970 | 4.720 | 4.820 | 99,826 | +0.03(+0.63%) |
Dec 17, 2009 | 4.510 | 4.800 | 4.510 | 4.790 | 99,386 | +0.28(+6.21%) |
Dec 16, 2009 | 4.590 | 4.800 | 4.410 | 4.510 | 247,528 | -0.22(-4.65%) |
Dec 15, 2009 | 4.940 | 4.940 | 4.550 | 4.730 | 236,720 | -0.27(-5.40%) |
Dec 14, 2009 | 5.270 | 5.350 | 4.910 | 5.000 | 445,736 | -0.06(-1.19%) |
Dec 11, 2009 | 5.000 | 5.130 | 4.860 | 5.060 | 239,541 | +0.17(+3.48%) |
Dec 10, 2009 | 4.700 | 5.000 | 4.700 | 4.890 | 301,439 | +0.19(+4.04%) |
Dec 09, 2009 | 4.830 | 4.830 | 4.580 | 4.700 | 295,778 | -0.13(-2.69%) |
Dec 08, 2009 | 4.790 | 4.850 | 4.450 | 4.830 | 764,791 | +0.34(+7.57%) |
Dec 07, 2009 | 4.450 | 4.550 | 4.340 | 4.490 | 119,408 | -0.01(-0.22%) |
Dec 04, 2009 | 4.460 | 4.500 | 4.300 | 4.500 | 163,162 | +0.10(+2.27%) |
Dec 03, 2009 | 4.300 | 4.590 | 4.300 | 4.400 | 284,252 | +0.23(+5.52%) |
Dec 02, 2009 | 4.100 | 4.300 | 4.050 | 4.170 | 332,753 | +0.17(+4.25%) |
Dec 01, 2009 | 4.000 | 4.100 | 3.770 | 4.000 | 520,152 | +0.08(+2.04%) |
Nov 30, 2009 | 3.550 | 3.970 | 3.540 | 3.920 | 328,993 | +0.31(+8.65%) |
Nov 27, 2009 | 3.450 | 3.640 | 3.450 | 3.608 | 59,278 | -0.08(-2.22%) |
Nov 25, 2009 | 3.690 | 3.750 | 3.600 | 3.690 | 110,519 | +0.01(+0.27%) |
Nov 24, 2009 | 3.660 | 3.680 | 3.450 | 3.680 | 210,182 | +0.08(+2.22%) |
Nov 23, 2009 | 3.150 | 3.850 | 3.100 | 3.600 | 1,705,090 | +0.46(+14.65%) |
Nov 20, 2009 | 3.110 | 3.150 | 3.033 | 3.140 | 29,815 | -0.01(-0.32%) |
Nov 19, 2009 | 3.120 | 3.150 | 3.000 | 3.150 | 34,302 | +0.07(+2.27%) |
Nov 18, 2009 | 3.050 | 3.120 | 2.920 | 3.080 | 115,792 | +0.01(+0.33%) |
Nov 17, 2009 | 3.020 | 3.080 | 2.960 | 3.070 | 38,179 | +0.03(+0.99%) |
Nov 16, 2009 | 3.120 | 3.180 | 2.830 | 3.040 | 159,772 | -0.08(-2.56%) |
Nov 13, 2009 | 2.860 | 3.200 | 2.850 | 3.120 | 92,640 | +0.17(+5.76%) |
Nov 12, 2009 | 2.960 | 2.980 | 2.810 | 2.950 | 48,050 | -0.04(-1.34%) |
Nov 11, 2009 | 3.050 | 3.050 | 2.860 | 2.990 | 42,418 | +0.01(+0.34%) |
Nov 10, 2009 | 3.000 | 3.000 | 2.830 | 2.980 | 103,733 | -0.01(-0.33%) |
Nov 09, 2009 | 2.800 | 3.050 | 2.750 | 2.990 | 83,789 | +0.12(+4.36%) |
Nov 06, 2009 | 2.860 | 2.910 | 2.830 | 2.865 | 13,599 | -0.01(-0.52%) |
Nov 05, 2009 | 2.910 | 3.000 | 2.760 | 2.880 | 49,391 | -0.11(-3.68%) |
Nov 04, 2009 | 3.000 | 3.100 | 2.830 | 2.990 | 73,545 | -0.02(-0.66%) |
Nov 03, 2009 | 3.140 | 3.190 | 2.860 | 3.010 | 158,848 | -0.14(-4.44%) |
Nov 02, 2009 | 2.920 | 3.190 | 2.690 | 3.150 | 52,671 | +0.13(+4.30%) |
Oct 30, 2009 | 2.740 | 3.120 | 2.650 | 3.020 | 234,472 | +0.29(+10.62%) |
Oct 29, 2009 | 2.750 | 2.820 | 2.600 | 2.730 | 35,229 | -0.02(-0.73%) |
Oct 28, 2009 | 2.880 | 2.900 | 2.740 | 2.750 | 57,366 | -0.23(-7.72%) |
Oct 27, 2009 | 3.030 | 3.070 | 2.890 | 2.980 | 26,698 | -0.10(-3.25%) |
Oct 26, 2009 | 3.090 | 3.090 | 2.970 | 3.080 | 13,596 | +0.00(+0.00%) |
Oct 23, 2009 | 3.000 | 3.090 | 3.000 | 3.080 | 11,768 | +0.00(+0.00%) |
Oct 22, 2009 | 3.040 | 3.090 | 2.950 | 3.080 | 36,184 | -0.01(-0.32%) |
Oct 21, 2009 | 3.180 | 3.180 | 3.090 | 3.090 | 19,021 | -0.09(-2.83%) |
Oct 20, 2009 | 3.180 | 3.200 | 3.070 | 3.180 | 45,661 | -0.02(-0.63%) |
Oct 19, 2009 | 3.080 | 3.220 | 3.080 | 3.200 | 26,160 | +0.12(+3.90%) |
Oct 16, 2009 | 3.100 | 3.100 | 2.960 | 3.080 | 39,866 | +0.04(+1.32%) |
Oct 15, 2009 | 2.930 | 3.150 | 2.850 | 3.040 | 56,923 | +0.04(+1.33%) |
Oct 14, 2009 | 3.080 | 3.104 | 2.890 | 3.000 | 138,551 | +0.00(+0.00%) |
Oct 13, 2009 | 3.000 | 3.250 | 2.830 | 3.000 | 266,237 | +0.14(+4.90%) |
Oct 12, 2009 | 2.830 | 2.900 | 2.800 | 2.860 | 27,332 | -0.03(-1.04%) |
Oct 09, 2009 | 2.720 | 2.890 | 2.640 | 2.890 | 68,508 | +0.20(+7.44%) |
Oct 08, 2009 | 2.790 | 2.850 | 2.600 | 2.690 | 54,739 | -0.01(-0.38%) |
Oct 07, 2009 | 2.810 | 2.820 | 2.630 | 2.700 | 35,964 | -0.10(-3.57%) |
Oct 06, 2009 | 3.000 | 3.000 | 2.670 | 2.800 | 109,926 | -0.20(-6.67%) |
Oct 05, 2009 | 2.900 | 3.000 | 2.860 | 3.000 | 96,090 | +0.19(+6.76%) |
Oct 02, 2009 | 2.650 | 2.900 | 2.650 | 2.810 | 139,569 | +0.06(+2.22%) |