Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.300 | 4.400 | 4.400 | 4.400 | 142,600 | +0.12(+2.80%) |
Dec 30, 2009 | 4.200 | 4.300 | 4.010 | 4.280 | 307,931 | +0.13(+3.13%) |
Dec 29, 2009 | 4.130 | 4.290 | 4.060 | 4.150 | 173,126 | -0.01(-0.24%) |
Dec 28, 2009 | 4.440 | 4.490 | 4.010 | 4.160 | 344,905 | -0.23(-5.24%) |
Dec 24, 2009 | 4.500 | 4.740 | 4.330 | 4.390 | 176,368 | -0.08(-1.79%) |
Dec 23, 2009 | 4.410 | 4.500 | 3.910 | 4.470 | 572,910 | +0.06(+1.36%) |
Dec 22, 2009 | 5.140 | 5.160 | 4.260 | 4.410 | 741,965 | -0.73(-14.20%) |
Dec 21, 2009 | 5.930 | 5.930 | 5.060 | 5.140 | 274,396 | -0.65(-11.23%) |
Dec 18, 2009 | 5.830 | 5.930 | 5.710 | 5.790 | 82,525 | +0.07(+1.22%) |
Dec 17, 2009 | 6.000 | 6.000 | 5.560 | 5.720 | 159,112 | -0.21(-3.54%) |
Dec 16, 2009 | 6.050 | 6.200 | 5.800 | 5.930 | 329,101 | +0.00(+0.00%) |
Dec 15, 2009 | 5.750 | 6.050 | 5.500 | 5.930 | 348,149 | +0.21(+3.67%) |
Dec 14, 2009 | 5.910 | 6.000 | 5.370 | 5.720 | 577,996 | +0.35(+6.52%) |
Dec 11, 2009 | 5.220 | 5.424 | 5.030 | 5.370 | 180,094 | +0.21(+4.07%) |
Dec 10, 2009 | 5.400 | 5.460 | 5.120 | 5.160 | 143,624 | -0.15(-2.79%) |
Dec 09, 2009 | 5.220 | 5.470 | 5.220 | 5.308 | 119,673 | +0.08(+1.49%) |
Dec 08, 2009 | 5.540 | 5.570 | 5.140 | 5.230 | 213,898 | -0.31(-5.60%) |
Dec 07, 2009 | 5.710 | 5.850 | 5.400 | 5.540 | 167,420 | -0.17(-2.98%) |
Dec 04, 2009 | 5.800 | 5.910 | 5.510 | 5.710 | 284,166 | +0.01(+0.18%) |
Dec 03, 2009 | 5.440 | 5.800 | 5.250 | 5.700 | 227,465 | +0.25(+4.59%) |
Dec 02, 2009 | 5.410 | 5.660 | 5.210 | 5.450 | 389,159 | +0.04(+0.74%) |
Dec 01, 2009 | 5.350 | 5.440 | 5.100 | 5.410 | 270,467 | +0.23(+4.48%) |
Nov 30, 2009 | 5.150 | 5.400 | 5.040 | 5.178 | 443,652 | +0.19(+3.77%) |
Nov 27, 2009 | 4.590 | 5.050 | 4.420 | 4.990 | 287,234 | +0.19(+3.96%) |
Nov 25, 2009 | 4.340 | 4.860 | 4.250 | 4.800 | 448,069 | +0.55(+12.94%) |
Nov 24, 2009 | 4.350 | 4.476 | 4.250 | 4.250 | 84,139 | -0.10(-2.30%) |
Nov 23, 2009 | 4.390 | 4.640 | 4.330 | 4.350 | 240,584 | -0.02(-0.46%) |
Nov 20, 2009 | 4.090 | 4.400 | 3.900 | 4.370 | 238,268 | +0.15(+3.55%) |
Nov 19, 2009 | 4.360 | 4.370 | 4.010 | 4.220 | 191,925 | -0.14(-3.21%) |
Nov 18, 2009 | 4.330 | 4.450 | 4.190 | 4.360 | 211,349 | +0.02(+0.46%) |
Nov 17, 2009 | 4.390 | 4.390 | 4.050 | 4.340 | 224,606 | -0.05(-1.14%) |
Nov 16, 2009 | 4.500 | 4.600 | 4.178 | 4.390 | 476,443 | +0.26(+6.30%) |
Nov 13, 2009 | 4.300 | 4.390 | 3.800 | 4.130 | 624,320 | -0.01(-0.24%) |
Nov 12, 2009 | 3.530 | 4.250 | 3.530 | 4.140 | 952,622 | +0.76(+22.49%) |
Nov 11, 2009 | 3.380 | 3.440 | 3.150 | 3.380 | 216,271 | +0.05(+1.50%) |
Nov 10, 2009 | 3.440 | 3.480 | 3.180 | 3.330 | 210,565 | -0.05(-1.48%) |
Nov 09, 2009 | 3.400 | 3.490 | 3.110 | 3.380 | 302,508 | +0.01(+0.30%) |
Nov 06, 2009 | 3.300 | 3.370 | 3.200 | 3.370 | 309,803 | +0.08(+2.43%) |
Nov 05, 2009 | 3.250 | 3.540 | 3.100 | 3.290 | 269,751 | +0.10(+3.13%) |
Nov 04, 2009 | 3.180 | 3.392 | 3.020 | 3.190 | 84,045 | +0.07(+2.41%) |
Nov 03, 2009 | 3.160 | 3.190 | 3.000 | 3.115 | 59,254 | -0.02(-0.80%) |
Nov 02, 2009 | 3.160 | 3.300 | 3.060 | 3.140 | 77,004 | -0.01(-0.32%) |
Oct 30, 2009 | 3.340 | 3.460 | 3.000 | 3.150 | 131,556 | -0.25(-7.35%) |
Oct 29, 2009 | 3.050 | 3.510 | 2.940 | 3.400 | 315,850 | +0.41(+13.71%) |
Oct 28, 2009 | 2.950 | 3.195 | 2.840 | 2.990 | 171,311 | -0.05(-1.64%) |
Oct 27, 2009 | 3.430 | 3.440 | 2.970 | 3.040 | 209,664 | -0.27(-8.16%) |
Oct 26, 2009 | 3.600 | 3.650 | 3.170 | 3.310 | 297,443 | -0.29(-8.06%) |
Oct 23, 2009 | 3.884 | 3.900 | 3.440 | 3.600 | 184,407 | -0.28(-7.22%) |
Oct 22, 2009 | 3.970 | 4.050 | 3.730 | 3.880 | 184,645 | -0.05(-1.27%) |
Oct 21, 2009 | 3.540 | 4.000 | 3.476 | 3.930 | 604,849 | +0.46(+13.26%) |
Oct 20, 2009 | 3.490 | 3.840 | 3.420 | 3.470 | 255,613 | -0.16(-4.41%) |
Oct 19, 2009 | 3.690 | 3.800 | 3.050 | 3.630 | 432,874 | -0.06(-1.63%) |
Oct 16, 2009 | 3.500 | 4.120 | 3.500 | 3.690 | 1,279,903 | +0.41(+12.50%) |
Oct 15, 2009 | 2.960 | 3.300 | 2.704 | 3.280 | 222,013 | +0.29(+9.70%) |
Oct 14, 2009 | 2.470 | 3.450 | 2.470 | 2.990 | 334,501 | +0.59(+24.58%) |
Oct 13, 2009 | 2.300 | 2.410 | 2.300 | 2.400 | 63,000 | +0.19(+8.60%) |
Oct 12, 2009 | 2.350 | 2.480 | 2.030 | 2.210 | 21,351 | -0.21(-8.67%) |
Oct 09, 2009 | 2.400 | 2.420 | 2.260 | 2.420 | 34,890 | +0.14(+6.14%) |
Oct 08, 2009 | 2.230 | 2.400 | 2.200 | 2.280 | 12,064 | +0.08(+3.64%) |
Oct 07, 2009 | 2.180 | 2.600 | 2.050 | 2.200 | 24,401 | -0.15(-6.38%) |
Oct 06, 2009 | 2.030 | 2.427 | 2.010 | 2.350 | 4,771 | +0.32(+15.76%) |
Oct 05, 2009 | 2.200 | 2.200 | 1.780 | 2.030 | 36,728 | -0.22(-9.78%) |
Oct 02, 2009 | 2.300 | 2.300 | 2.160 | 2.250 | 10,320 | -0.11(-4.66%) |