Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.031 | 5.138 | 5.138 | 5.138 | 1,916,063 | +0.09(+1.76%) |
Dec 30, 2009 | 5.173 | 5.182 | 4.915 | 5.049 | 2,011,477 | -0.15(-2.91%) |
Dec 29, 2009 | 5.218 | 5.369 | 5.120 | 5.200 | 3,018,908 | +0.05(+1.04%) |
Dec 28, 2009 | 5.466 | 5.511 | 5.049 | 5.146 | 3,116,426 | -0.18(-3.34%) |
Dec 24, 2009 | 5.191 | 5.386 | 5.058 | 5.324 | 3,740,517 | +0.20(+3.99%) |
Dec 23, 2009 | 5.422 | 5.511 | 5.084 | 5.120 | 7,331,873 | -0.53(-9.43%) |
Dec 22, 2009 | 4.524 | 5.662 | 4.492 | 5.653 | 11,245,004 | +1.12(+24.71%) |
Dec 21, 2009 | 4.551 | 4.622 | 4.471 | 4.533 | 1,972,831 | +0.05(+1.19%) |
Dec 18, 2009 | 4.613 | 4.658 | 4.400 | 4.480 | 4,317,214 | -0.11(-2.33%) |
Dec 17, 2009 | 4.649 | 4.684 | 4.542 | 4.586 | 2,596,419 | -0.10(-2.09%) |
Dec 16, 2009 | 4.569 | 4.746 | 4.444 | 4.684 | 2,661,734 | +0.24(+5.40%) |
Dec 15, 2009 | 4.498 | 4.622 | 4.409 | 4.444 | 2,025,255 | -0.12(-2.53%) |
Dec 14, 2009 | 4.604 | 4.689 | 4.498 | 4.560 | 3,666,968 | -0.03(-0.58%) |
Dec 11, 2009 | 4.178 | 4.613 | 4.133 | 4.586 | 5,951,505 | +0.50(+12.17%) |
Dec 10, 2009 | 4.355 | 4.391 | 4.071 | 4.089 | 3,631,356 | -0.24(-5.54%) |
Dec 09, 2009 | 4.533 | 4.551 | 4.222 | 4.329 | 2,773,798 | -0.14(-3.18%) |
Dec 08, 2009 | 4.586 | 4.800 | 4.444 | 4.471 | 3,534,440 | -0.13(-2.90%) |
Dec 07, 2009 | 4.622 | 4.871 | 4.524 | 4.604 | 4,355,636 | -0.05(-1.15%) |
Dec 04, 2009 | 4.329 | 4.693 | 4.204 | 4.658 | 8,305,252 | +0.54(+13.17%) |
Dec 03, 2009 | 4.027 | 4.569 | 4.018 | 4.115 | 14,164,730 | +0.34(+8.94%) |
Dec 02, 2009 | 3.849 | 3.955 | 3.760 | 3.778 | 2,087,526 | -0.07(-1.85%) |
Dec 01, 2009 | 3.653 | 3.902 | 3.555 | 3.849 | 5,487,476 | +0.29(+8.25%) |
Nov 30, 2009 | 3.520 | 3.680 | 3.467 | 3.555 | 2,457,357 | +0.02(+0.50%) |
Nov 27, 2009 | 3.573 | 3.635 | 3.502 | 3.538 | 2,372,833 | -0.11(-2.93%) |
Nov 25, 2009 | 3.707 | 3.751 | 3.627 | 3.644 | 1,856,925 | -0.04(-1.20%) |
Nov 24, 2009 | 3.822 | 3.911 | 3.671 | 3.689 | 2,377,786 | -0.13(-3.49%) |
Nov 23, 2009 | 3.769 | 3.991 | 3.760 | 3.822 | 3,513,028 | +0.14(+3.86%) |
Nov 20, 2009 | 3.875 | 3.875 | 3.653 | 3.680 | 3,708,751 | -0.23(-5.91%) |
Nov 19, 2009 | 3.938 | 4.009 | 3.795 | 3.911 | 4,339,676 | -0.16(-3.93%) |
Nov 18, 2009 | 3.858 | 4.151 | 3.840 | 4.071 | 9,145,684 | +0.29(+7.76%) |
Nov 17, 2009 | 3.911 | 3.955 | 3.733 | 3.778 | 2,873,306 | -0.13(-3.41%) |
Nov 16, 2009 | 3.964 | 4.035 | 3.831 | 3.911 | 4,290,882 | +0.02(+0.46%) |
Nov 13, 2009 | 3.618 | 3.920 | 3.609 | 3.893 | 5,425,288 | +0.25(+6.83%) |
Nov 12, 2009 | 3.858 | 3.875 | 3.627 | 3.644 | 5,551,551 | -0.07(-1.91%) |
Nov 11, 2009 | 3.973 | 4.000 | 3.689 | 3.715 | 6,389,906 | -0.15(-3.91%) |
Nov 10, 2009 | 4.186 | 4.204 | 3.795 | 3.867 | 6,271,146 | -0.35(-8.23%) |
Nov 09, 2009 | 4.275 | 4.418 | 4.124 | 4.213 | 3,539,477 | +0.06(+1.50%) |
Nov 06, 2009 | 3.733 | 4.284 | 3.698 | 4.151 | 5,145,914 | +0.35(+9.11%) |
Nov 05, 2009 | 3.787 | 3.840 | 3.573 | 3.804 | 3,115,853 | +0.12(+3.13%) |
Nov 04, 2009 | 3.964 | 4.142 | 3.649 | 3.689 | 8,014,523 | -0.10(-2.58%) |
Nov 03, 2009 | 3.431 | 3.813 | 3.360 | 3.787 | 4,595,402 | +0.29(+8.40%) |
Nov 02, 2009 | 3.858 | 3.884 | 3.307 | 3.493 | 7,780,839 | -0.34(-8.82%) |
Oct 30, 2009 | 4.302 | 4.382 | 3.653 | 3.831 | 9,080,604 | -0.36(-8.69%) |
Oct 29, 2009 | 3.973 | 4.231 | 3.760 | 4.195 | 9,701,872 | +0.45(+12.11%) |
Oct 28, 2009 | 4.009 | 4.044 | 3.689 | 3.742 | 7,715,027 | -0.30(-7.47%) |
Oct 27, 2009 | 4.169 | 4.258 | 3.982 | 4.044 | 5,520,244 | -0.03(-0.66%) |
Oct 26, 2009 | 4.542 | 4.640 | 4.027 | 4.071 | 8,262,135 | -0.49(-10.72%) |
Oct 23, 2009 | 4.746 | 4.755 | 4.524 | 4.560 | 5,809,378 | -0.44(-8.88%) |
Oct 22, 2009 | 4.844 | 5.102 | 4.662 | 5.004 | 4,928,060 | +0.28(+6.03%) |
Oct 21, 2009 | 4.986 | 5.164 | 4.702 | 4.720 | 5,271,860 | -0.36(-7.17%) |
Oct 20, 2009 | 5.084 | 5.164 | 4.889 | 5.084 | 8,287,452 | -0.31(-5.77%) |
Oct 19, 2009 | 5.706 | 5.760 | 5.360 | 5.395 | 5,502,592 | -0.31(-5.45%) |
Oct 16, 2009 | 5.600 | 6.018 | 5.173 | 5.706 | 23,096,136 | -0.80(-12.30%) |
Oct 15, 2009 | 6.462 | 6.675 | 6.444 | 6.506 | 5,490,383 | -0.14(-2.14%) |
Oct 14, 2009 | 6.000 | 6.720 | 5.866 | 6.649 | 6,315,006 | +0.81(+13.85%) |
Oct 13, 2009 | 5.964 | 5.991 | 5.751 | 5.840 | 2,233,697 | -0.12(-2.09%) |
Oct 12, 2009 | 6.106 | 6.169 | 5.866 | 5.964 | 1,945,658 | +0.00(+0.00%) |
Oct 09, 2009 | 6.160 | 6.231 | 5.911 | 5.964 | 1,914,349 | -0.22(-3.59%) |
Oct 08, 2009 | 6.462 | 6.489 | 6.098 | 6.186 | 3,737,429 | -0.23(-3.60%) |
Oct 07, 2009 | 6.062 | 6.489 | 6.044 | 6.418 | 5,347,454 | +0.23(+3.74%) |
Oct 06, 2009 | 5.973 | 6.240 | 5.840 | 6.186 | 4,464,986 | +0.21(+3.57%) |
Oct 05, 2009 | 6.124 | 6.124 | 5.804 | 5.973 | 2,716,821 | -0.03(-0.44%) |
Oct 02, 2009 | 5.822 | 6.195 | 5.662 | 6.000 | 4,852,077 | +0.11(+1.81%) |