Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.950 | 6.950 | 6.950 | 0 | -0.02(-0.29%) | |
Dec 30, 2009 | 6.990 | 7.000 | 6.970 | 6.970 | 17,841 | +0.00(+0.00%) |
Dec 29, 2009 | 6.850 | 7.110 | 6.800 | 6.970 | 35,688 | +0.12(+1.75%) |
Dec 24, 2009 | 6.700 | 7.090 | 6.700 | 6.850 | 7,581 | +0.03(+0.44%) |
Dec 23, 2009 | 6.090 | 7.130 | 6.000 | 6.820 | 67,064 | +0.73(+11.99%) |
Dec 22, 2009 | 5.960 | 6.090 | 5.920 | 6.090 | 101,486 | +0.17(+2.87%) |
Dec 21, 2009 | 6.020 | 6.100 | 5.890 | 5.920 | 37,657 | -0.15(-2.47%) |
Dec 18, 2009 | 6.110 | 6.110 | 6.040 | 6.070 | 14,081 | +0.00(+0.00%) |
Dec 17, 2009 | 6.050 | 6.110 | 5.830 | 6.070 | 60,808 | +0.07(+1.17%) |
Dec 16, 2009 | 5.970 | 6.200 | 5.840 | 6.000 | 127,943 | +0.16(+2.74%) |
Dec 15, 2009 | 5.520 | 6.050 | 5.520 | 5.840 | 79,921 | +0.14(+2.46%) |
Dec 14, 2009 | 5.340 | 5.700 | 5.340 | 5.700 | 52,410 | +0.60(+11.76%) |
Dec 11, 2009 | 5.100 | 5.300 | 5.100 | 5.100 | 64,660 | -0.09(-1.73%) |
Dec 10, 2009 | 5.000 | 5.220 | 4.990 | 5.190 | 70,916 | +0.32(+6.57%) |
Dec 09, 2009 | 4.680 | 4.960 | 4.680 | 4.870 | 115,826 | +0.27(+5.87%) |
Dec 08, 2009 | 4.650 | 4.790 | 4.600 | 4.600 | 248,983 | +0.01(+0.22%) |
Dec 07, 2009 | 4.610 | 4.620 | 4.580 | 4.590 | 69,639 | -0.10(-2.13%) |
Dec 04, 2009 | 4.740 | 4.750 | 4.610 | 4.690 | 80,171 | -0.01(-0.21%) |
Dec 03, 2009 | 4.740 | 4.790 | 4.600 | 4.700 | 179,029 | -0.06(-1.26%) |
Dec 02, 2009 | 4.650 | 4.800 | 4.650 | 4.760 | 183,439 | +0.08(+1.71%) |
Dec 01, 2009 | 4.840 | 4.840 | 4.650 | 4.680 | 30,504 | -0.05(-1.06%) |
Nov 30, 2009 | 4.750 | 4.760 | 4.730 | 4.730 | 13,695 | +0.05(+1.07%) |
Nov 27, 2009 | 4.750 | 4.750 | 4.680 | 4.680 | 5,104 | -0.17(-3.51%) |
Nov 26, 2009 | 4.800 | 4.850 | 4.750 | 4.850 | 3,587 | -0.06(-1.22%) |
Nov 25, 2009 | 4.900 | 4.930 | 4.850 | 4.910 | 9,330 | +0.00(+0.00%) |
Nov 24, 2009 | 4.900 | 4.950 | 4.890 | 4.910 | 15,699 | -0.02(-0.41%) |
Nov 23, 2009 | 4.760 | 4.970 | 4.760 | 4.930 | 75,858 | +0.17(+3.57%) |
Nov 20, 2009 | 4.620 | 4.770 | 4.550 | 4.760 | 55,501 | +0.12(+2.59%) |
Nov 19, 2009 | 4.480 | 4.640 | 4.450 | 4.640 | 215,885 | +0.14(+3.11%) |
Nov 18, 2009 | 4.450 | 4.530 | 4.450 | 4.500 | 9,925 | +0.05(+1.12%) |
Nov 17, 2009 | 4.530 | 4.530 | 4.400 | 4.450 | 93,303 | -0.12(-2.63%) |
Nov 16, 2009 | 4.580 | 4.580 | 4.550 | 4.570 | 7,001 | +0.04(+0.88%) |
Nov 13, 2009 | 4.470 | 4.530 | 4.450 | 4.530 | 241,763 | -0.01(-0.22%) |
Nov 12, 2009 | 4.400 | 4.580 | 4.320 | 4.540 | 8,243 | +0.14(+3.18%) |
Nov 11, 2009 | 4.410 | 4.440 | 4.370 | 4.400 | 17,426 | -0.04(-0.90%) |
Nov 10, 2009 | 4.500 | 4.500 | 4.400 | 4.440 | 19,093 | -0.13(-2.84%) |
Nov 09, 2009 | 4.570 | 4.570 | 4.510 | 4.570 | 20,517 | +0.02(+0.44%) |
Nov 06, 2009 | 4.540 | 4.570 | 4.530 | 4.550 | 41,024 | -0.02(-0.44%) |
Nov 05, 2009 | 4.570 | 4.570 | 4.530 | 4.570 | 123,135 | +0.00(+0.00%) |
Nov 04, 2009 | 4.630 | 4.640 | 4.510 | 4.570 | 16,103 | -0.07(-1.51%) |
Nov 03, 2009 | 4.590 | 4.640 | 4.580 | 4.640 | 5,132 | +0.04(+0.87%) |
Nov 02, 2009 | 4.680 | 4.900 | 4.600 | 4.600 | 49,055 | -0.04(-0.86%) |
Oct 30, 2009 | 4.700 | 4.700 | 4.600 | 4.640 | 15,643 | -0.03(-0.64%) |
Oct 29, 2009 | 4.620 | 4.700 | 4.620 | 4.670 | 17,634 | +0.01(+0.21%) |
Oct 28, 2009 | 4.710 | 4.720 | 4.600 | 4.660 | 54,184 | -0.12(-2.51%) |
Oct 27, 2009 | 4.800 | 4.840 | 4.730 | 4.780 | 11,668 | +0.00(+0.00%) |
Oct 26, 2009 | 4.880 | 4.880 | 4.780 | 4.780 | 14,334 | -0.05(-1.04%) |
Oct 23, 2009 | 4.870 | 4.840 | 4.830 | 4.830 | 126,990 | -0.06(-1.23%) |
Oct 22, 2009 | 4.910 | 4.920 | 4.850 | 4.890 | 17,356 | -0.07(-1.41%) |
Oct 21, 2009 | 4.920 | 4.980 | 4.920 | 4.960 | 7,917 | -0.04(-0.80%) |
Oct 20, 2009 | 5.100 | 5.000 | 4.990 | 5.000 | 49,133 | -0.05(-0.99%) |
Oct 19, 2009 | 5.090 | 5.500 | 5.030 | 5.050 | 198,345 | +0.03(+0.60%) |
Oct 16, 2009 | 5.040 | 5.050 | 5.010 | 5.020 | 6,440 | -0.05(-0.99%) |
Oct 15, 2009 | 5.050 | 5.090 | 5.010 | 5.070 | 127,056 | +0.03(+0.60%) |
Oct 14, 2009 | 5.050 | 5.090 | 5.040 | 5.040 | 68,239 | -0.02(-0.40%) |
Oct 13, 2009 | 5.070 | 5.240 | 5.020 | 5.060 | 62,280 | -0.10(-1.94%) |
Oct 09, 2009 | 5.000 | 5.180 | 5.000 | 5.160 | 195,692 | +0.12(+2.38%) |
Oct 08, 2009 | 4.960 | 5.060 | 4.940 | 5.040 | 270,489 | +0.07(+1.41%) |
Oct 07, 2009 | 4.930 | 4.970 | 4.910 | 4.970 | 72,617 | +0.12(+2.47%) |
Oct 06, 2009 | 4.650 | 4.850 | 4.650 | 4.850 | 60,705 | +0.13(+2.75%) |
Oct 05, 2009 | 4.770 | 4.770 | 4.690 | 4.720 | 192,109 | -0.05(-1.05%) |
Oct 02, 2009 | 4.850 | 4.850 | 4.740 | 4.770 | 56,599 | -0.12(-2.45%) |