Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.970 | 4.210 | 4.210 | 4.210 | 32,400 | +0.32(+8.23%) |
Dec 30, 2009 | 3.880 | 4.000 | 3.700 | 3.890 | 6,200 | -0.14(-3.47%) |
Dec 29, 2009 | 3.880 | 4.150 | 3.880 | 4.030 | 7,561 | +0.05(+1.26%) |
Dec 28, 2009 | 3.750 | 3.980 | 3.720 | 3.980 | 17,166 | +0.24(+6.42%) |
Dec 24, 2009 | 3.580 | 3.740 | 3.580 | 3.740 | 2,017 | -0.01(-0.27%) |
Dec 23, 2009 | 3.720 | 3.910 | 3.530 | 3.750 | 17,910 | +0.07(+1.90%) |
Dec 22, 2009 | 3.720 | 3.750 | 3.120 | 3.680 | 85,529 | -0.24(-6.12%) |
Dec 21, 2009 | 3.920 | 3.990 | 3.870 | 3.920 | 25,559 | -0.04(-1.01%) |
Dec 18, 2009 | 3.800 | 3.960 | 3.800 | 3.960 | 42,375 | +0.16(+4.21%) |
Dec 17, 2009 | 4.100 | 4.100 | 3.730 | 3.800 | 62,219 | -0.30(-7.32%) |
Dec 16, 2009 | 4.100 | 4.180 | 4.050 | 4.100 | 44,105 | -0.12(-2.84%) |
Dec 15, 2009 | 4.120 | 4.290 | 4.060 | 4.220 | 23,590 | +0.15(+3.69%) |
Dec 14, 2009 | 4.110 | 4.200 | 4.070 | 4.070 | 9,757 | -0.12(-2.86%) |
Dec 11, 2009 | 4.270 | 4.595 | 4.070 | 4.190 | 7,995 | -0.01(-0.12%) |
Dec 10, 2009 | 4.540 | 4.540 | 4.060 | 4.195 | 55,388 | -0.21(-4.66%) |
Dec 09, 2009 | 4.630 | 4.760 | 4.300 | 4.400 | 55,327 | -0.32(-6.78%) |
Dec 08, 2009 | 4.720 | 4.800 | 4.580 | 4.720 | 34,468 | +0.07(+1.51%) |
Dec 07, 2009 | 4.340 | 4.890 | 4.250 | 4.650 | 55,137 | +0.25(+5.68%) |
Dec 04, 2009 | 4.600 | 4.600 | 4.250 | 4.400 | 70,240 | -0.21(-4.56%) |
Dec 03, 2009 | 4.610 | 4.650 | 4.550 | 4.610 | 1,573 | -0.01(-0.22%) |
Dec 02, 2009 | 4.740 | 4.740 | 4.380 | 4.620 | 56,926 | +0.17(+3.82%) |
Dec 01, 2009 | 4.270 | 4.810 | 4.170 | 4.450 | 35,736 | +0.18(+4.22%) |
Nov 30, 2009 | 4.340 | 4.390 | 4.260 | 4.270 | 10,766 | -0.06(-1.39%) |
Nov 27, 2009 | 4.690 | 4.690 | 3.980 | 4.330 | 28,920 | -0.37(-7.87%) |
Nov 25, 2009 | 4.700 | 4.700 | 4.680 | 4.700 | 500 | -0.14(-2.89%) |
Nov 24, 2009 | 4.720 | 4.850 | 4.720 | 4.840 | 5,870 | +0.03(+0.63%) |
Nov 23, 2009 | 4.730 | 4.810 | 4.730 | 4.810 | 1,800 | +0.01(+0.21%) |
Nov 20, 2009 | 4.610 | 4.820 | 4.610 | 4.800 | 5,192 | +0.04(+0.84%) |
Nov 19, 2009 | 4.730 | 4.850 | 4.730 | 4.760 | 9,776 | -0.06(-1.24%) |
Nov 18, 2009 | 4.760 | 4.830 | 4.730 | 4.820 | 5,902 | -0.12(-2.43%) |
Nov 17, 2009 | 4.760 | 4.940 | 4.750 | 4.940 | 8,387 | +0.27(+5.78%) |
Nov 16, 2009 | 4.670 | 4.790 | 4.510 | 4.670 | 4,383 | -0.09(-1.89%) |
Nov 13, 2009 | 4.580 | 4.760 | 4.510 | 4.760 | 6,202 | +0.13(+2.81%) |
Nov 12, 2009 | 4.710 | 4.710 | 4.550 | 4.630 | 1,600 | -0.08(-1.70%) |
Nov 11, 2009 | 4.725 | 4.840 | 4.700 | 4.710 | 7,110 | +0.07(+1.51%) |
Nov 10, 2009 | 4.500 | 4.650 | 4.460 | 4.640 | 1,877 | +0.09(+1.98%) |
Nov 09, 2009 | 4.540 | 4.580 | 4.500 | 4.550 | 9,318 | -0.25(-5.21%) |
Nov 06, 2009 | 4.620 | 4.850 | 4.515 | 4.800 | 4,800 | -0.17(-3.42%) |
Nov 05, 2009 | 4.820 | 4.970 | 4.590 | 4.970 | 1,289 | +0.24(+5.07%) |
Nov 04, 2009 | 4.920 | 4.920 | 4.580 | 4.730 | 12,900 | -0.27(-5.40%) |
Nov 03, 2009 | 5.010 | 5.010 | 4.850 | 5.000 | 2,750 | -0.09(-1.77%) |
Nov 02, 2009 | 4.950 | 5.150 | 4.930 | 5.090 | 12,520 | +0.05(+0.99%) |
Oct 30, 2009 | 4.500 | 5.180 | 4.465 | 5.040 | 12,301 | +0.55(+12.25%) |
Oct 29, 2009 | 4.540 | 4.564 | 4.320 | 4.490 | 9,330 | -0.44(-8.92%) |
Oct 27, 2009 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | -0.14(-2.76%) |
Oct 26, 2009 | 4.730 | 5.070 | 4.700 | 5.070 | 6,200 | +0.29(+6.07%) |
Oct 23, 2009 | 4.800 | 4.850 | 4.720 | 4.780 | 1,820 | -0.12(-2.45%) |
Oct 22, 2009 | 4.900 | 4.930 | 4.890 | 4.900 | 2,574 | -0.03(-0.61%) |
Oct 21, 2009 | 4.850 | 5.090 | 4.850 | 4.930 | 10,115 | +0.13(+2.71%) |
Oct 20, 2009 | 4.780 | 4.850 | 4.770 | 4.800 | 1,604 | +0.03(+0.63%) |
Oct 19, 2009 | 4.780 | 4.780 | 4.770 | 4.770 | 574 | -0.05(-1.04%) |
Oct 16, 2009 | 4.900 | 4.941 | 4.820 | 4.820 | 4,893 | -0.12(-2.48%) |
Oct 15, 2009 | 4.900 | 4.980 | 4.900 | 4.943 | 3,117 | -0.04(-0.75%) |
Oct 14, 2009 | 5.020 | 5.020 | 4.850 | 4.980 | 20,486 | -0.02(-0.40%) |
Oct 13, 2009 | 5.050 | 5.050 | 5.000 | 5.000 | 1,730 | -0.07(-1.38%) |
Oct 12, 2009 | 4.810 | 5.070 | 4.790 | 5.070 | 3,040 | +0.07(+1.40%) |
Oct 09, 2009 | 5.000 | 5.090 | 4.880 | 5.000 | 6,209 | +0.00(+0.00%) |
Oct 08, 2009 | 4.850 | 5.000 | 4.850 | 5.000 | 7,141 | +0.16(+3.31%) |
Oct 07, 2009 | 4.660 | 4.840 | 4.600 | 4.840 | 4,030 | -0.06(-1.22%) |
Oct 06, 2009 | 4.710 | 4.910 | 4.710 | 4.900 | 12,950 | +0.02(+0.41%) |
Oct 05, 2009 | 4.470 | 5.120 | 4.470 | 4.880 | 45,967 | +0.53(+12.18%) |
Oct 02, 2009 | 4.650 | 4.780 | 4.350 | 4.350 | 8,122 | -0.41(-8.61%) |