Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.059 | 5.166 | 5.166 | 5.166 | 1,905,598 | +0.09(+1.76%) |
Dec 30, 2009 | 5.202 | 5.210 | 4.942 | 5.076 | 2,000,491 | -0.15(-2.91%) |
Dec 29, 2009 | 5.246 | 5.398 | 5.148 | 5.228 | 3,002,419 | +0.05(+1.04%) |
Dec 28, 2009 | 5.496 | 5.541 | 5.076 | 5.175 | 3,099,405 | -0.18(-3.34%) |
Dec 24, 2009 | 5.219 | 5.416 | 5.085 | 5.353 | 3,720,087 | +0.21(+3.99%) |
Dec 23, 2009 | 5.452 | 5.541 | 5.112 | 5.148 | 7,291,828 | -0.54(-9.43%) |
Dec 22, 2009 | 4.549 | 5.693 | 4.517 | 5.684 | 11,183,587 | +1.13(+24.71%) |
Dec 21, 2009 | 4.576 | 4.647 | 4.495 | 4.558 | 1,962,056 | +0.05(+1.19%) |
Dec 18, 2009 | 4.638 | 4.683 | 4.424 | 4.504 | 4,293,634 | -0.11(-2.33%) |
Dec 17, 2009 | 4.674 | 4.710 | 4.567 | 4.612 | 2,582,238 | -0.10(-2.09%) |
Dec 16, 2009 | 4.594 | 4.773 | 4.469 | 4.710 | 2,647,197 | +0.24(+5.40%) |
Dec 15, 2009 | 4.522 | 4.647 | 4.433 | 4.469 | 2,014,194 | -0.12(-2.53%) |
Dec 14, 2009 | 4.630 | 4.714 | 4.522 | 4.585 | 3,646,940 | -0.03(-0.58%) |
Dec 11, 2009 | 4.201 | 4.638 | 4.156 | 4.612 | 5,919,000 | +0.50(+12.17%) |
Dec 10, 2009 | 4.379 | 4.415 | 4.093 | 4.111 | 3,611,523 | -0.24(-5.54%) |
Dec 09, 2009 | 4.558 | 4.576 | 4.245 | 4.352 | 2,758,648 | -0.14(-3.18%) |
Dec 08, 2009 | 4.612 | 4.826 | 4.469 | 4.495 | 3,515,136 | -0.13(-2.90%) |
Dec 07, 2009 | 4.647 | 4.898 | 4.549 | 4.630 | 4,331,847 | -0.05(-1.14%) |
Dec 04, 2009 | 4.352 | 4.719 | 4.227 | 4.683 | 8,259,891 | +0.55(+13.17%) |
Dec 03, 2009 | 4.049 | 4.594 | 4.040 | 4.138 | 14,087,366 | +0.34(+8.94%) |
Dec 02, 2009 | 3.870 | 3.977 | 3.780 | 3.798 | 2,076,125 | -0.07(-1.85%) |
Dec 01, 2009 | 3.673 | 3.924 | 3.575 | 3.870 | 5,457,505 | +0.29(+8.25%) |
Nov 30, 2009 | 3.539 | 3.700 | 3.486 | 3.575 | 2,443,935 | +0.02(+0.50%) |
Nov 27, 2009 | 3.593 | 3.655 | 3.521 | 3.557 | 2,359,873 | -0.11(-2.93%) |
Nov 25, 2009 | 3.727 | 3.772 | 3.646 | 3.664 | 1,846,783 | -0.04(-1.20%) |
Nov 24, 2009 | 3.843 | 3.932 | 3.691 | 3.709 | 2,364,799 | -0.13(-3.49%) |
Nov 23, 2009 | 3.789 | 4.013 | 3.780 | 3.843 | 3,493,841 | +0.14(+3.86%) |
Nov 20, 2009 | 3.897 | 3.897 | 3.673 | 3.700 | 3,688,495 | -0.23(-5.91%) |
Nov 19, 2009 | 3.959 | 4.031 | 3.816 | 3.932 | 4,315,974 | -0.16(-3.93%) |
Nov 18, 2009 | 3.879 | 4.174 | 3.861 | 4.093 | 9,095,733 | +0.29(+7.76%) |
Nov 17, 2009 | 3.932 | 3.977 | 3.754 | 3.798 | 2,857,613 | -0.13(-3.41%) |
Nov 16, 2009 | 3.986 | 4.058 | 3.852 | 3.932 | 4,267,447 | +0.02(+0.46%) |
Nov 13, 2009 | 3.638 | 3.941 | 3.629 | 3.915 | 5,395,657 | +0.25(+6.83%) |
Nov 12, 2009 | 3.879 | 3.897 | 3.646 | 3.664 | 5,521,230 | -0.07(-1.91%) |
Nov 11, 2009 | 3.995 | 4.022 | 3.709 | 3.736 | 6,355,006 | -0.15(-3.91%) |
Nov 10, 2009 | 4.209 | 4.227 | 3.816 | 3.888 | 6,236,895 | -0.35(-8.23%) |
Nov 09, 2009 | 4.299 | 4.442 | 4.147 | 4.236 | 3,520,146 | +0.06(+1.50%) |
Nov 06, 2009 | 3.754 | 4.308 | 3.718 | 4.174 | 5,117,808 | +0.35(+9.11%) |
Nov 05, 2009 | 3.807 | 3.861 | 3.593 | 3.825 | 3,098,835 | +0.12(+3.13%) |
Nov 04, 2009 | 3.986 | 4.165 | 3.669 | 3.709 | 7,970,750 | -0.10(-2.58%) |
Nov 03, 2009 | 3.450 | 3.834 | 3.378 | 3.807 | 4,570,304 | +0.29(+8.40%) |
Nov 02, 2009 | 3.879 | 3.906 | 3.325 | 3.512 | 7,738,342 | -0.34(-8.82%) |
Oct 30, 2009 | 4.326 | 4.406 | 3.673 | 3.852 | 9,031,008 | -0.37(-8.69%) |
Oct 29, 2009 | 3.995 | 4.254 | 3.780 | 4.218 | 9,648,884 | +0.46(+12.11%) |
Oct 28, 2009 | 4.031 | 4.066 | 3.709 | 3.763 | 7,672,890 | -0.30(-7.47%) |
Oct 27, 2009 | 4.192 | 4.281 | 4.004 | 4.066 | 5,490,094 | -0.03(-0.66%) |
Oct 26, 2009 | 4.567 | 4.665 | 4.049 | 4.093 | 8,217,009 | -0.49(-10.72%) |
Oct 23, 2009 | 4.773 | 4.781 | 4.549 | 4.585 | 5,777,649 | -0.45(-8.88%) |
Oct 22, 2009 | 4.871 | 5.130 | 4.688 | 5.032 | 4,901,144 | +0.29(+6.03%) |
Oct 21, 2009 | 5.014 | 5.193 | 4.728 | 4.746 | 5,243,067 | -0.37(-7.17%) |
Oct 20, 2009 | 5.112 | 5.193 | 4.916 | 5.112 | 8,242,188 | -0.31(-5.77%) |
Oct 19, 2009 | 5.738 | 5.791 | 5.389 | 5.425 | 5,472,538 | -0.31(-5.45%) |
Oct 16, 2009 | 5.631 | 6.051 | 5.202 | 5.738 | 22,969,992 | -0.80(-12.30%) |
Oct 15, 2009 | 6.497 | 6.712 | 6.480 | 6.542 | 5,460,396 | -0.14(-2.14%) |
Oct 14, 2009 | 6.033 | 6.757 | 5.899 | 6.685 | 6,280,515 | +0.81(+13.85%) |
Oct 13, 2009 | 5.997 | 6.024 | 5.782 | 5.872 | 2,221,497 | -0.13(-2.09%) |
Oct 12, 2009 | 6.140 | 6.203 | 5.899 | 5.997 | 1,935,032 | +0.00(+0.00%) |
Oct 09, 2009 | 6.194 | 6.265 | 5.943 | 5.997 | 1,903,894 | -0.22(-3.59%) |
Oct 08, 2009 | 6.497 | 6.524 | 6.131 | 6.220 | 3,717,016 | -0.23(-3.60%) |
Oct 07, 2009 | 6.095 | 6.524 | 6.077 | 6.453 | 5,318,248 | +0.23(+3.74%) |
Oct 06, 2009 | 6.006 | 6.274 | 5.872 | 6.220 | 4,440,600 | +0.21(+3.57%) |
Oct 05, 2009 | 6.158 | 6.158 | 5.836 | 6.006 | 2,701,983 | -0.03(-0.44%) |
Oct 02, 2009 | 5.854 | 6.229 | 5.693 | 6.033 | 4,825,576 | +0.11(+1.81%) |