Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.500 | 5.550 | 5.550 | 5.550 | 28,800 | +0.00(+0.00%) |
Dec 30, 2009 | 5.440 | 5.550 | 5.250 | 5.550 | 20,418 | +0.18(+3.35%) |
Dec 29, 2009 | 5.200 | 5.400 | 5.150 | 5.370 | 27,709 | +0.22(+4.28%) |
Dec 28, 2009 | 4.800 | 5.170 | 4.740 | 5.150 | 36,171 | +0.31(+6.41%) |
Dec 24, 2009 | 4.740 | 4.963 | 4.740 | 4.840 | 26,007 | +0.10(+2.12%) |
Dec 23, 2009 | 4.720 | 4.750 | 4.620 | 4.739 | 23,445 | +0.04(+0.84%) |
Dec 22, 2009 | 4.660 | 4.730 | 4.650 | 4.700 | 19,790 | +0.06(+1.29%) |
Dec 21, 2009 | 4.430 | 4.800 | 4.350 | 4.640 | 59,971 | +0.28(+6.42%) |
Dec 18, 2009 | 4.460 | 4.460 | 4.360 | 4.360 | 4,400 | -0.10(-2.24%) |
Dec 17, 2009 | 4.490 | 4.490 | 4.430 | 4.460 | 7,902 | +0.01(+0.23%) |
Dec 16, 2009 | 4.390 | 4.450 | 4.361 | 4.450 | 7,458 | +0.06(+1.36%) |
Dec 15, 2009 | 4.400 | 4.400 | 4.310 | 4.390 | 14,807 | +0.00(+0.00%) |
Dec 14, 2009 | 4.400 | 4.400 | 4.320 | 4.390 | 10,560 | +0.01(+0.23%) |
Dec 11, 2009 | 4.350 | 4.450 | 4.310 | 4.380 | 5,850 | -0.01(-0.23%) |
Dec 10, 2009 | 4.420 | 4.420 | 4.270 | 4.390 | 4,608 | +0.02(+0.46%) |
Dec 09, 2009 | 4.400 | 4.400 | 4.270 | 4.370 | 14,920 | -0.03(-0.68%) |
Dec 08, 2009 | 4.400 | 4.400 | 4.300 | 4.400 | 7,315 | +0.00(+0.00%) |
Dec 07, 2009 | 4.360 | 4.400 | 4.310 | 4.400 | 25,082 | +0.09(+2.09%) |
Dec 04, 2009 | 4.250 | 4.310 | 4.250 | 4.310 | 22,040 | +0.07(+1.65%) |
Dec 03, 2009 | 4.250 | 4.320 | 4.160 | 4.240 | 69,623 | +0.05(+1.19%) |
Dec 02, 2009 | 4.190 | 4.200 | 4.160 | 4.190 | 27,596 | -0.01(-0.24%) |
Dec 01, 2009 | 4.200 | 4.200 | 4.199 | 4.200 | 17,207 | +0.00(+0.00%) |
Nov 30, 2009 | 4.200 | 4.200 | 4.190 | 4.200 | 6,300 | +0.01(+0.24%) |
Nov 27, 2009 | 4.180 | 4.200 | 4.180 | 4.190 | 12,126 | -0.04(-0.95%) |
Nov 25, 2009 | 4.200 | 4.250 | 4.160 | 4.230 | 13,975 | +0.03(+0.71%) |
Nov 24, 2009 | 4.200 | 4.290 | 4.200 | 4.200 | 43,462 | +0.01(+0.24%) |
Nov 23, 2009 | 4.200 | 4.210 | 4.190 | 4.190 | 17,412 | +0.00(+0.00%) |
Nov 20, 2009 | 4.180 | 4.270 | 4.180 | 4.190 | 31,450 | +0.00(+0.00%) |
Nov 19, 2009 | 4.210 | 4.210 | 4.190 | 4.190 | 19,706 | -0.06(-1.41%) |
Nov 18, 2009 | 4.240 | 4.300 | 4.200 | 4.250 | 6,853 | +0.00(+0.00%) |
Nov 17, 2009 | 4.240 | 4.290 | 4.200 | 4.250 | 17,244 | +0.05(+1.19%) |
Nov 16, 2009 | 4.300 | 4.350 | 4.030 | 4.200 | 31,940 | -0.05(-1.18%) |
Nov 13, 2009 | 4.300 | 4.450 | 4.250 | 4.250 | 6,600 | -0.05(-1.16%) |
Nov 12, 2009 | 4.280 | 4.300 | 4.250 | 4.300 | 2,250 | +0.04(+0.94%) |
Nov 11, 2009 | 4.340 | 4.500 | 4.250 | 4.260 | 80,406 | -0.13(-2.96%) |
Nov 10, 2009 | 4.400 | 4.400 | 4.260 | 4.390 | 27,921 | +0.04(+0.92%) |
Nov 09, 2009 | 4.450 | 4.480 | 4.350 | 4.350 | 61,166 | -0.03(-0.69%) |
Nov 06, 2009 | 4.530 | 4.740 | 4.380 | 4.380 | 83,160 | -0.13(-2.88%) |
Nov 05, 2009 | 4.560 | 4.630 | 4.490 | 4.510 | 40,637 | +0.02(+0.45%) |
Nov 04, 2009 | 4.500 | 4.580 | 4.450 | 4.490 | 14,488 | -0.11(-2.39%) |
Nov 03, 2009 | 4.640 | 4.700 | 4.600 | 4.600 | 6,800 | +0.00(+0.00%) |
Nov 02, 2009 | 4.550 | 4.620 | 4.550 | 4.600 | 6,914 | +0.06(+1.32%) |
Oct 30, 2009 | 4.650 | 4.890 | 4.381 | 4.540 | 32,931 | -0.12(-2.58%) |
Oct 29, 2009 | 4.700 | 4.900 | 4.650 | 4.660 | 5,357 | -0.02(-0.51%) |
Oct 28, 2009 | 5.000 | 5.000 | 4.680 | 4.684 | 33,408 | -0.17(-3.42%) |
Oct 27, 2009 | 4.890 | 4.890 | 4.780 | 4.850 | 3,100 | +0.05(+1.04%) |
Oct 26, 2009 | 4.880 | 4.880 | 4.760 | 4.800 | 21,775 | -0.08(-1.64%) |
Oct 23, 2009 | 4.930 | 4.930 | 4.880 | 4.880 | 46,543 | +0.01(+0.21%) |
Oct 22, 2009 | 4.840 | 4.880 | 4.810 | 4.870 | 33,908 | +0.05(+1.01%) |
Oct 21, 2009 | 4.950 | 5.070 | 4.810 | 4.821 | 34,060 | -0.12(-2.41%) |
Oct 20, 2009 | 4.970 | 4.970 | 4.940 | 4.940 | 8,901 | +0.00(+0.00%) |
Oct 19, 2009 | 4.920 | 5.050 | 4.920 | 4.940 | 10,966 | +0.04(+0.82%) |
Oct 16, 2009 | 5.220 | 5.220 | 4.840 | 4.900 | 37,021 | +0.00(+0.00%) |
Oct 15, 2009 | 4.980 | 5.049 | 4.880 | 4.900 | 48,975 | -0.10(-2.00%) |
Oct 14, 2009 | 5.150 | 5.200 | 5.000 | 5.000 | 39,141 | -0.03(-0.60%) |
Oct 13, 2009 | 5.080 | 5.500 | 4.930 | 5.030 | 118,275 | -0.07(-1.37%) |
Oct 12, 2009 | 4.370 | 5.400 | 4.200 | 5.100 | 294,687 | +0.92(+22.01%) |
Oct 09, 2009 | 4.200 | 4.200 | 4.180 | 4.180 | 4,000 | -0.02(-0.48%) |
Oct 08, 2009 | 4.200 | 4.200 | 4.200 | 4.200 | 400 | +0.00(+0.00%) |
Oct 07, 2009 | 4.190 | 4.220 | 4.110 | 4.200 | 12,050 | +0.12(+2.94%) |
Oct 06, 2009 | 4.070 | 4.090 | 4.070 | 4.080 | 900 | -0.03(-0.73%) |
Oct 05, 2009 | 4.040 | 4.130 | 4.040 | 4.110 | 16,160 | -0.08(-1.91%) |
Oct 02, 2009 | 4.080 | 4.190 | 4.010 | 4.190 | 21,302 | +0.15(+3.71%) |