Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.891 | 4.749 | 4.749 | 4.749 | 4,783,246 | -0.11(-2.23%) |
Dec 30, 2009 | 4.886 | 4.907 | 4.778 | 4.857 | 3,353,736 | -0.01(-0.17%) |
Dec 29, 2009 | 4.928 | 4.986 | 4.861 | 4.866 | 2,877,874 | -0.07(-1.43%) |
Dec 28, 2009 | 4.936 | 5.003 | 4.899 | 4.936 | 2,299,405 | +0.02(+0.42%) |
Dec 24, 2009 | 4.799 | 4.928 | 4.795 | 4.916 | 1,840,311 | +0.09(+1.90%) |
Dec 23, 2009 | 4.695 | 4.853 | 4.678 | 4.824 | 2,686,647 | +0.15(+3.21%) |
Dec 22, 2009 | 4.641 | 4.674 | 4.549 | 4.674 | 2,198,675 | +0.09(+2.00%) |
Dec 21, 2009 | 4.520 | 4.622 | 4.491 | 4.582 | 2,747,687 | +0.09(+2.04%) |
Dec 18, 2009 | 4.524 | 4.553 | 4.441 | 4.491 | 3,712,815 | +0.01(+0.19%) |
Dec 17, 2009 | 4.391 | 4.487 | 4.378 | 4.482 | 3,068,193 | +0.05(+1.08%) |
Dec 16, 2009 | 4.316 | 4.507 | 4.299 | 4.434 | 3,099,100 | +0.13(+2.95%) |
Dec 15, 2009 | 4.299 | 4.403 | 4.282 | 4.307 | 4,326,682 | -0.02(-0.58%) |
Dec 14, 2009 | 4.266 | 4.349 | 4.257 | 4.332 | 3,379,140 | +0.04(+0.87%) |
Dec 11, 2009 | 4.216 | 4.303 | 4.195 | 4.295 | 1,581,392 | +0.10(+2.28%) |
Dec 10, 2009 | 4.282 | 4.303 | 4.162 | 4.199 | 2,151,608 | -0.06(-1.47%) |
Dec 09, 2009 | 4.216 | 4.328 | 4.191 | 4.262 | 3,149,220 | +0.07(+1.59%) |
Dec 08, 2009 | 4.291 | 4.403 | 4.187 | 4.195 | 3,064,866 | -0.11(-2.52%) |
Dec 07, 2009 | 4.503 | 4.503 | 4.270 | 4.303 | 3,502,812 | -0.18(-4.09%) |
Dec 04, 2009 | 4.416 | 4.520 | 4.374 | 4.487 | 3,943,523 | +0.17(+4.06%) |
Dec 03, 2009 | 4.378 | 4.491 | 4.295 | 4.312 | 4,253,150 | -0.03(-0.77%) |
Dec 02, 2009 | 4.157 | 4.362 | 4.120 | 4.345 | 3,813,651 | +0.20(+4.82%) |
Dec 01, 2009 | 4.107 | 4.195 | 4.053 | 4.145 | 5,821,681 | +0.05(+1.32%) |
Nov 30, 2009 | 3.970 | 4.112 | 3.953 | 4.091 | 5,472,122 | +0.10(+2.61%) |
Nov 27, 2009 | 3.987 | 4.087 | 3.962 | 3.987 | 1,551,852 | -0.11(-2.64%) |
Nov 25, 2009 | 4.087 | 4.174 | 4.087 | 4.095 | 1,708,910 | -0.05(-1.31%) |
Nov 24, 2009 | 4.199 | 4.199 | 4.074 | 4.149 | 2,105,007 | -0.05(-1.19%) |
Nov 23, 2009 | 4.216 | 4.312 | 4.170 | 4.199 | 3,820,939 | +0.04(+1.00%) |
Nov 20, 2009 | 4.232 | 4.262 | 4.149 | 4.157 | 3,708,422 | -0.09(-2.06%) |
Nov 19, 2009 | 4.324 | 4.349 | 4.220 | 4.245 | 3,715,410 | -0.07(-1.74%) |
Nov 18, 2009 | 4.224 | 4.332 | 4.187 | 4.320 | 2,847,493 | +0.08(+1.87%) |
Nov 17, 2009 | 4.357 | 4.416 | 4.212 | 4.241 | 6,335,682 | -0.15(-3.42%) |
Nov 16, 2009 | 4.353 | 4.441 | 4.299 | 4.391 | 4,341,637 | +0.10(+2.23%) |
Nov 13, 2009 | 4.191 | 4.295 | 4.162 | 4.295 | 3,851,992 | +0.15(+3.62%) |
Nov 12, 2009 | 4.178 | 4.228 | 4.145 | 4.145 | 3,875,694 | -0.02(-0.50%) |
Nov 11, 2009 | 4.162 | 4.199 | 4.107 | 4.166 | 5,788,429 | +0.06(+1.52%) |
Nov 10, 2009 | 4.078 | 4.155 | 4.057 | 4.103 | 4,740,037 | -0.03(-0.71%) |
Nov 09, 2009 | 3.999 | 4.178 | 3.966 | 4.132 | 5,850,146 | +0.18(+4.64%) |
Nov 06, 2009 | 3.995 | 4.105 | 3.941 | 3.949 | 4,048,951 | -0.09(-2.22%) |
Nov 05, 2009 | 4.057 | 4.174 | 4.003 | 4.039 | 6,325,249 | +0.01(+0.26%) |
Nov 04, 2009 | 4.178 | 4.266 | 4.010 | 4.028 | 5,231,949 | -0.08(-2.03%) |
Nov 03, 2009 | 3.912 | 4.112 | 3.912 | 4.112 | 7,078,396 | +0.15(+3.68%) |
Nov 02, 2009 | 4.020 | 4.074 | 3.812 | 3.966 | 4,513,108 | -0.02(-0.42%) |
Oct 30, 2009 | 4.062 | 4.145 | 3.893 | 3.982 | 6,904,931 | -0.15(-3.53%) |
Oct 29, 2009 | 4.320 | 4.332 | 3.970 | 4.128 | 9,120,095 | +0.14(+3.44%) |
Oct 28, 2009 | 4.220 | 4.249 | 3.962 | 3.991 | 6,933,376 | -0.22(-5.15%) |
Oct 27, 2009 | 4.320 | 4.320 | 4.170 | 4.207 | 4,662,400 | -0.07(-1.66%) |
Oct 26, 2009 | 4.428 | 4.474 | 4.249 | 4.278 | 5,837,649 | -0.12(-2.84%) |
Oct 23, 2009 | 4.420 | 4.466 | 4.370 | 4.403 | 5,117,769 | -0.06(-1.40%) |
Oct 22, 2009 | 4.357 | 4.491 | 4.241 | 4.466 | 8,048,101 | +0.12(+2.68%) |
Oct 21, 2009 | 4.362 | 4.441 | 4.316 | 4.349 | 11,914,022 | +0.15(+3.67%) |
Oct 20, 2009 | 4.174 | 4.224 | 4.170 | 4.195 | 7,090,211 | -0.09(-2.04%) |
Oct 19, 2009 | 4.266 | 4.353 | 4.216 | 4.282 | 5,363,033 | +0.01(+0.29%) |
Oct 16, 2009 | 4.357 | 4.403 | 4.237 | 4.270 | 5,602,124 | -0.17(-3.76%) |
Oct 15, 2009 | 4.487 | 4.499 | 4.420 | 4.437 | 2,676,131 | -0.08(-1.75%) |
Oct 14, 2009 | 4.337 | 4.520 | 4.291 | 4.516 | 9,431,991 | +0.21(+4.94%) |
Oct 13, 2009 | 4.399 | 4.453 | 4.274 | 4.303 | 7,503,955 | -0.15(-3.28%) |
Oct 12, 2009 | 4.424 | 4.495 | 4.403 | 4.449 | 3,651,586 | +0.01(+0.28%) |
Oct 09, 2009 | 4.416 | 4.549 | 4.370 | 4.437 | 7,116,192 | -0.02(-0.37%) |
Oct 08, 2009 | 4.578 | 4.612 | 4.387 | 4.453 | 14,432,752 | -0.05(-1.11%) |
Oct 07, 2009 | 4.657 | 4.741 | 4.466 | 4.503 | 9,348,494 | -0.18(-3.83%) |
Oct 06, 2009 | 4.782 | 4.832 | 4.612 | 4.682 | 5,940,998 | -0.03(-0.62%) |
Oct 05, 2009 | 4.553 | 4.757 | 4.532 | 4.712 | 7,384,652 | +0.18(+4.05%) |
Oct 02, 2009 | 4.316 | 4.645 | 4.316 | 4.528 | 9,221,329 | +0.11(+2.55%) |