Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.800 | 3.920 | 3.920 | 3.920 | 85,200 | +0.02(+0.51%) |
Dec 30, 2009 | 3.780 | 3.900 | 3.750 | 3.900 | 123,912 | +0.01(+0.26%) |
Dec 29, 2009 | 3.900 | 3.990 | 3.840 | 3.890 | 85,301 | +0.01(+0.26%) |
Dec 28, 2009 | 3.800 | 4.050 | 3.750 | 3.880 | 137,396 | +0.11(+2.92%) |
Dec 24, 2009 | 3.890 | 3.910 | 3.750 | 3.770 | 290,388 | -0.12(-3.08%) |
Dec 23, 2009 | 3.940 | 4.000 | 3.874 | 3.890 | 56,845 | -0.09(-2.26%) |
Dec 22, 2009 | 4.030 | 4.058 | 3.850 | 3.980 | 108,593 | -0.05(-1.24%) |
Dec 21, 2009 | 4.300 | 4.300 | 4.000 | 4.030 | 110,126 | -0.30(-6.93%) |
Dec 18, 2009 | 4.200 | 4.340 | 4.100 | 4.330 | 53,526 | +0.21(+5.10%) |
Dec 17, 2009 | 4.300 | 4.450 | 4.110 | 4.120 | 111,519 | -0.18(-4.19%) |
Dec 16, 2009 | 4.250 | 4.300 | 4.170 | 4.300 | 104,959 | +0.02(+0.47%) |
Dec 15, 2009 | 4.350 | 4.350 | 4.200 | 4.280 | 71,194 | -0.07(-1.61%) |
Dec 14, 2009 | 4.260 | 4.350 | 4.150 | 4.350 | 70,553 | +0.15(+3.57%) |
Dec 11, 2009 | 4.210 | 4.500 | 4.200 | 4.200 | 71,067 | -0.03(-0.71%) |
Dec 10, 2009 | 4.570 | 4.570 | 4.210 | 4.230 | 64,928 | -0.32(-7.03%) |
Dec 09, 2009 | 4.490 | 4.550 | 4.100 | 4.550 | 126,579 | +0.08(+1.79%) |
Dec 08, 2009 | 4.450 | 4.470 | 4.050 | 4.470 | 86,085 | +0.19(+4.34%) |
Dec 07, 2009 | 3.950 | 4.300 | 3.900 | 4.284 | 254,926 | +0.40(+10.41%) |
Dec 04, 2009 | 3.890 | 3.890 | 3.450 | 3.880 | 241,715 | +0.35(+9.92%) |
Dec 03, 2009 | 3.820 | 3.940 | 3.500 | 3.530 | 216,800 | -0.33(-8.55%) |
Dec 02, 2009 | 4.050 | 4.050 | 3.800 | 3.860 | 116,695 | -0.14(-3.50%) |
Dec 01, 2009 | 4.220 | 4.220 | 3.960 | 4.000 | 100,974 | -0.10(-2.44%) |
Nov 30, 2009 | 4.240 | 4.240 | 3.900 | 4.100 | 191,732 | -0.06(-1.44%) |
Nov 27, 2009 | 4.100 | 4.190 | 4.070 | 4.160 | 35,345 | +0.06(+1.46%) |
Nov 25, 2009 | 4.380 | 4.380 | 4.050 | 4.100 | 99,223 | +0.00(+0.00%) |
Nov 24, 2009 | 4.140 | 4.400 | 3.750 | 4.100 | 352,930 | -0.04(-0.96%) |
Nov 23, 2009 | 4.630 | 4.658 | 4.050 | 4.140 | 253,978 | -0.34(-7.59%) |
Nov 20, 2009 | 4.580 | 4.600 | 4.480 | 4.480 | 117,919 | -0.10(-2.29%) |
Nov 19, 2009 | 4.620 | 4.640 | 4.500 | 4.585 | 152,669 | +0.06(+1.43%) |
Nov 18, 2009 | 4.560 | 4.720 | 4.510 | 4.520 | 79,416 | -0.04(-0.88%) |
Nov 17, 2009 | 4.500 | 4.710 | 4.450 | 4.560 | 315,188 | -0.23(-4.80%) |
Nov 16, 2009 | 4.860 | 5.153 | 4.700 | 4.790 | 319,122 | -0.23(-4.58%) |
Nov 13, 2009 | 4.640 | 5.200 | 4.360 | 5.020 | 1,236,638 | -0.58(-10.36%) |
Nov 12, 2009 | 5.430 | 5.700 | 5.300 | 5.600 | 297,923 | -0.13(-2.27%) |
Nov 11, 2009 | 6.320 | 6.320 | 5.530 | 5.730 | 390,935 | -0.60(-9.48%) |