Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.050 | 4.050 | 4.050 | 0 | -0.04(-0.98%) | |
Dec 30, 2009 | 3.970 | 4.135 | 3.970 | 4.090 | 57,269 | +0.05(+1.24%) |
Dec 29, 2009 | 4.104 | 4.104 | 3.990 | 4.040 | 48,724 | +0.04(+1.00%) |
Dec 28, 2009 | 4.060 | 4.130 | 4.000 | 4.000 | 47,280 | -0.07(-1.78%) |
Dec 24, 2009 | 4.120 | 4.120 | 4.050 | 4.073 | 19,715 | -0.05(-1.15%) |
Dec 23, 2009 | 3.770 | 4.120 | 3.770 | 4.120 | 124,385 | +0.37(+9.84%) |
Dec 22, 2009 | 3.811 | 3.840 | 3.745 | 3.751 | 144,924 | -0.12(-2.97%) |
Dec 21, 2009 | 3.940 | 3.958 | 3.825 | 3.866 | 73,938 | -0.06(-1.49%) |
Dec 18, 2009 | 3.940 | 3.960 | 3.870 | 3.925 | 60,470 | -0.05(-1.25%) |
Dec 17, 2009 | 4.030 | 4.050 | 3.940 | 3.974 | 43,461 | -0.19(-4.62%) |
Dec 16, 2009 | 4.082 | 4.211 | 4.060 | 4.167 | 153,241 | +0.14(+3.46%) |
Dec 15, 2009 | 3.920 | 4.030 | 3.900 | 4.027 | 70,702 | +0.02(+0.38%) |
Dec 14, 2009 | 4.010 | 4.031 | 3.990 | 4.012 | 69,589 | +0.05(+1.31%) |
Dec 11, 2009 | 4.115 | 4.115 | 3.897 | 3.960 | 111,581 | -0.21(-5.04%) |
Dec 10, 2009 | 4.167 | 4.200 | 4.090 | 4.170 | 29,818 | +0.01(+0.26%) |
Dec 09, 2009 | 4.094 | 4.159 | 4.020 | 4.159 | 31,665 | +0.03(+0.62%) |
Dec 08, 2009 | 4.192 | 4.200 | 4.080 | 4.133 | 101,246 | -0.17(-3.87%) |
Dec 07, 2009 | 4.369 | 4.400 | 4.250 | 4.300 | 32,663 | -0.12(-2.71%) |
Dec 04, 2009 | 4.582 | 4.600 | 4.350 | 4.420 | 86,286 | -0.05(-1.12%) |
Dec 03, 2009 | 4.580 | 4.654 | 4.470 | 4.470 | 38,416 | -0.08(-1.76%) |
Dec 02, 2009 | 4.596 | 4.630 | 4.480 | 4.550 | 48,063 | -0.03(-0.66%) |
Dec 01, 2009 | 4.479 | 4.670 | 4.479 | 4.580 | 34,307 | +0.23(+5.35%) |
Nov 30, 2009 | 4.399 | 4.420 | 4.320 | 4.348 | 96,486 | -0.07(-1.53%) |
Nov 27, 2009 | 4.275 | 4.460 | 4.275 | 4.415 | 39,852 | -0.30(-6.38%) |
Nov 25, 2009 | 4.561 | 4.720 | 4.540 | 4.716 | 102,701 | +0.21(+4.54%) |
Nov 24, 2009 | 4.550 | 4.550 | 4.450 | 4.511 | 151,862 | +0.09(+2.07%) |
Nov 23, 2009 | 4.530 | 4.614 | 4.400 | 4.419 | 376,132 | +0.03(+0.67%) |
Nov 20, 2009 | 4.392 | 4.409 | 4.300 | 4.390 | 107,817 | -0.04(-0.81%) |
Nov 19, 2009 | 4.450 | 4.450 | 4.370 | 4.426 | 42,380 | -0.09(-2.08%) |
Nov 18, 2009 | 4.580 | 4.610 | 4.426 | 4.520 | 50,318 | -0.01(-0.32%) |
Nov 17, 2009 | 4.410 | 4.580 | 4.390 | 4.535 | 54,555 | +0.01(+0.29%) |
Nov 16, 2009 | 4.240 | 4.521 | 4.240 | 4.521 | 170,762 | +0.31(+7.40%) |
Nov 13, 2009 | 4.109 | 4.255 | 4.095 | 4.210 | 92,815 | +0.16(+4.00%) |
Nov 12, 2009 | 4.286 | 4.320 | 4.037 | 4.048 | 35,406 | -0.26(-6.07%) |
Nov 11, 2009 | 4.337 | 4.369 | 4.250 | 4.310 | 123,572 | +0.07(+1.65%) |
Nov 10, 2009 | 4.132 | 4.272 | 4.130 | 4.240 | 56,545 | +0.02(+0.56%) |
Nov 09, 2009 | 4.152 | 4.250 | 4.150 | 4.216 | 98,536 | +0.21(+5.22%) |
Nov 06, 2009 | 4.020 | 4.048 | 4.000 | 4.007 | 69,409 | -0.05(-1.28%) |
Nov 05, 2009 | 4.100 | 4.103 | 4.040 | 4.059 | 91,344 | -0.01(-0.27%) |
Nov 04, 2009 | 4.093 | 4.100 | 4.024 | 4.070 | 144,075 | +0.08(+2.11%) |
Nov 03, 2009 | 3.881 | 4.015 | 3.850 | 3.986 | 45,986 | +0.06(+1.42%) |
Nov 02, 2009 | 3.975 | 4.081 | 3.825 | 3.930 | 67,017 | -0.09(-2.14%) |
Oct 30, 2009 | 4.110 | 4.120 | 3.890 | 4.016 | 110,350 | -0.09(-2.29%) |
Oct 29, 2009 | 4.180 | 4.180 | 3.833 | 4.110 | 252,900 | +0.15(+3.70%) |
Oct 28, 2009 | 4.158 | 4.158 | 3.930 | 3.963 | 193,009 | -0.20(-4.72%) |
Oct 27, 2009 | 4.197 | 4.229 | 4.100 | 4.160 | 42,373 | -0.02(-0.54%) |
Oct 26, 2009 | 4.343 | 4.520 | 4.140 | 4.183 | 119,353 | -0.10(-2.28%) |
Oct 23, 2009 | 4.350 | 4.350 | 4.250 | 4.280 | 48,409 | -0.14(-3.17%) |
Oct 22, 2009 | 4.320 | 4.460 | 4.280 | 4.420 | 48,431 | +0.08(+1.84%) |
Oct 21, 2009 | 4.330 | 4.532 | 4.300 | 4.340 | 638,620 | -0.06(-1.27%) |
Oct 20, 2009 | 4.345 | 4.396 | 4.326 | 4.396 | 59,603 | -0.07(-1.59%) |
Oct 19, 2009 | 4.290 | 4.516 | 4.264 | 4.467 | 389,569 | +0.30(+7.12%) |
Oct 16, 2009 | 3.982 | 4.212 | 3.982 | 4.170 | 154,730 | +0.20(+5.04%) |
Oct 15, 2009 | 3.970 | 4.070 | 3.920 | 3.970 | 74,888 | -0.05(-1.24%) |
Oct 14, 2009 | 3.820 | 4.106 | 3.790 | 4.020 | 246,395 | +0.29(+7.80%) |
Oct 13, 2009 | 3.632 | 3.740 | 3.580 | 3.729 | 90,375 | +0.01(+0.24%) |
Oct 12, 2009 | 3.580 | 3.750 | 3.580 | 3.720 | 40,250 | +0.13(+3.62%) |
Oct 09, 2009 | 3.629 | 3.670 | 3.587 | 3.590 | 41,622 | -0.17(-4.52%) |
Oct 08, 2009 | 3.604 | 3.790 | 3.600 | 3.760 | 225,601 | +0.28(+8.05%) |
Oct 07, 2009 | 3.487 | 3.500 | 3.418 | 3.480 | 18,659 | +0.02(+0.55%) |
Oct 06, 2009 | 3.491 | 3.550 | 3.440 | 3.461 | 199,834 | +0.09(+2.69%) |
Oct 05, 2009 | 3.157 | 3.428 | 3.140 | 3.370 | 34,583 | +0.22(+7.10%) |
Oct 02, 2009 | 2.996 | 3.162 | 2.970 | 3.147 | 413,571 | +0.09(+2.81%) |