Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.600 | 5.317 | 5.317 | 5.317 | 75,889 | -0.30(-5.31%) |
Dec 30, 2009 | 5.867 | 5.969 | 5.429 | 5.615 | 348,215 | -0.27(-4.54%) |
Dec 29, 2009 | 5.497 | 5.929 | 5.189 | 5.882 | 83,246 | +0.46(+8.55%) |
Dec 28, 2009 | 5.372 | 5.458 | 5.254 | 5.419 | 100,285 | +0.09(+1.62%) |
Dec 24, 2009 | 5.278 | 5.411 | 5.215 | 5.333 | 66,427 | +0.06(+1.19%) |
Dec 23, 2009 | 4.893 | 5.301 | 4.838 | 5.270 | 223,157 | +0.44(+9.11%) |
Dec 22, 2009 | 4.272 | 4.940 | 4.264 | 4.830 | 266,575 | +0.61(+14.53%) |
Dec 21, 2009 | 4.084 | 4.233 | 4.029 | 4.217 | 341,649 | +0.15(+3.67%) |
Dec 18, 2009 | 4.123 | 4.123 | 3.927 | 4.068 | 160,430 | -0.01(-0.19%) |
Dec 17, 2009 | 4.013 | 4.084 | 3.990 | 4.076 | 61,460 | +0.01(+0.19%) |
Dec 16, 2009 | 4.084 | 4.084 | 3.958 | 4.068 | 77,289 | +0.00(+0.00%) |
Dec 15, 2009 | 4.060 | 4.155 | 4.060 | 4.068 | 296,163 | -0.02(-0.38%) |
Dec 14, 2009 | 4.084 | 4.084 | 4.045 | 4.084 | 84,200 | +0.06(+1.56%) |
Dec 11, 2009 | 4.021 | 4.076 | 3.927 | 4.021 | 20,706 | +0.06(+1.59%) |
Dec 10, 2009 | 4.084 | 4.084 | 3.840 | 3.958 | 106,700 | -0.12(-2.89%) |
Dec 09, 2009 | 3.974 | 4.084 | 3.974 | 4.076 | 25,594 | +0.08(+1.96%) |
Dec 08, 2009 | 4.029 | 4.092 | 3.911 | 3.997 | 82,663 | -0.09(-2.12%) |
Dec 07, 2009 | 4.084 | 4.139 | 4.052 | 4.084 | 143,711 | +0.00(+0.00%) |
Dec 04, 2009 | 4.037 | 4.209 | 3.997 | 4.084 | 682,511 | +0.15(+3.79%) |
Dec 03, 2009 | 3.848 | 3.966 | 3.793 | 3.935 | 205,449 | +0.09(+2.45%) |
Dec 02, 2009 | 3.707 | 3.856 | 3.675 | 3.840 | 173,439 | +0.15(+4.04%) |
Dec 01, 2009 | 3.573 | 3.847 | 3.565 | 3.691 | 68,405 | +0.16(+4.68%) |
Nov 30, 2009 | 3.589 | 3.699 | 3.526 | 3.526 | 328,563 | -0.08(-2.18%) |
Nov 27, 2009 | 3.644 | 3.746 | 3.581 | 3.605 | 28,583 | -0.07(-1.92%) |
Nov 25, 2009 | 3.833 | 3.982 | 3.597 | 3.675 | 26,118 | -0.20(-5.07%) |
Nov 24, 2009 | 3.691 | 3.935 | 3.613 | 3.872 | 72,183 | +0.20(+5.34%) |
Nov 23, 2009 | 3.942 | 4.084 | 3.583 | 3.675 | 143,245 | -0.19(-4.88%) |
Nov 20, 2009 | 3.895 | 4.021 | 3.809 | 3.864 | 98,075 | -0.08(-1.99%) |
Nov 19, 2009 | 4.029 | 4.029 | 3.778 | 3.942 | 128,160 | -0.12(-2.90%) |
Nov 18, 2009 | 3.935 | 4.068 | 3.935 | 4.060 | 68,958 | +0.11(+2.78%) |
Nov 17, 2009 | 3.840 | 4.021 | 3.778 | 3.950 | 55,854 | +0.10(+2.65%) |
Nov 16, 2009 | 3.723 | 3.848 | 3.723 | 3.848 | 38,577 | +0.17(+4.70%) |
Nov 13, 2009 | 3.526 | 3.801 | 3.487 | 3.675 | 41,927 | +0.20(+5.64%) |
Nov 12, 2009 | 4.005 | 4.005 | 3.456 | 3.479 | 57,233 | -0.45(-11.40%) |
Nov 11, 2009 | 4.005 | 4.005 | 3.895 | 3.927 | 24,372 | -0.06(-1.57%) |
Nov 10, 2009 | 4.005 | 4.005 | 3.803 | 3.990 | 36,668 | -0.02(-0.39%) |
Nov 09, 2009 | 3.628 | 4.005 | 3.628 | 4.005 | 85,720 | +0.42(+11.60%) |
Nov 06, 2009 | 3.487 | 3.589 | 3.487 | 3.589 | 11,295 | +0.05(+1.56%) |
Nov 05, 2009 | 3.338 | 3.589 | 3.338 | 3.534 | 48,862 | +0.21(+6.38%) |
Nov 04, 2009 | 3.338 | 3.487 | 3.298 | 3.322 | 49,483 | -0.02(-0.47%) |
Nov 03, 2009 | 3.377 | 3.393 | 3.279 | 3.338 | 49,361 | -0.03(-0.93%) |
Nov 02, 2009 | 3.573 | 3.573 | 3.220 | 3.369 | 58,671 | -0.16(-4.67%) |
Oct 30, 2009 | 3.550 | 3.950 | 3.534 | 3.534 | 56,384 | -0.04(-1.10%) |
Oct 29, 2009 | 3.754 | 3.833 | 3.558 | 3.573 | 44,904 | -0.14(-3.81%) |
Oct 28, 2009 | 3.730 | 3.778 | 3.589 | 3.715 | 41,982 | -0.01(-0.21%) |
Oct 27, 2009 | 3.754 | 3.966 | 3.715 | 3.723 | 27,813 | -0.01(-0.21%) |
Oct 26, 2009 | 3.715 | 3.742 | 3.715 | 3.730 | 27,956 | +0.00(+0.00%) |
Oct 23, 2009 | 3.848 | 4.076 | 3.699 | 3.730 | 43,063 | -0.13(-3.26%) |
Oct 22, 2009 | 3.785 | 3.880 | 3.785 | 3.856 | 21,400 | +0.07(+1.87%) |
Oct 21, 2009 | 3.911 | 4.068 | 3.762 | 3.785 | 32,085 | -0.13(-3.41%) |
Oct 20, 2009 | 3.864 | 3.927 | 3.833 | 3.919 | 29,707 | +0.00(+0.00%) |
Oct 19, 2009 | 3.911 | 4.013 | 3.848 | 3.919 | 18,352 | +0.04(+1.01%) |
Oct 16, 2009 | 3.927 | 3.982 | 3.880 | 3.880 | 19,406 | -0.07(-1.79%) |
Oct 15, 2009 | 3.951 | 3.951 | 3.903 | 3.950 | 18,721 | -0.05(-1.18%) |
Oct 14, 2009 | 4.005 | 4.005 | 3.950 | 3.997 | 22,295 | +0.05(+1.19%) |
Oct 13, 2009 | 3.872 | 3.982 | 3.872 | 3.950 | 29,435 | +0.09(+2.24%) |
Oct 12, 2009 | 3.958 | 3.997 | 3.856 | 3.864 | 26,707 | -0.13(-3.15%) |
Oct 09, 2009 | 3.982 | 3.990 | 3.919 | 3.990 | 23,892 | +0.04(+0.99%) |
Oct 08, 2009 | 3.942 | 4.005 | 3.872 | 3.950 | 17,278 | +0.13(+3.29%) |
Oct 07, 2009 | 3.942 | 3.958 | 3.793 | 3.825 | 23,637 | -0.08(-2.01%) |
Oct 06, 2009 | 3.958 | 3.997 | 3.840 | 3.903 | 23,637 | -0.02(-0.40%) |
Oct 05, 2009 | 3.715 | 3.966 | 3.715 | 3.919 | 58,585 | +0.22(+5.94%) |
Oct 02, 2009 | 3.793 | 3.801 | 3.699 | 3.699 | 21,669 | -0.16(-4.07%) |