Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.319 | 3.310 | 3.310 | 3.310 | 85,181 | -0.00(-0.03%) |
Dec 30, 2009 | 3.319 | 3.319 | 3.292 | 3.311 | 133,940 | -0.00(-0.08%) |
Dec 29, 2009 | 3.306 | 3.314 | 3.290 | 3.314 | 90,214 | +0.01(+0.16%) |
Dec 28, 2009 | 3.319 | 3.335 | 3.290 | 3.308 | 156,293 | -0.01(-0.32%) |
Dec 24, 2009 | 3.287 | 3.319 | 3.287 | 3.319 | 48,419 | +0.03(+0.78%) |
Dec 23, 2009 | 3.265 | 3.300 | 3.260 | 3.293 | 125,740 | +0.01(+0.44%) |
Dec 22, 2009 | 3.274 | 3.282 | 3.265 | 3.279 | 134,755 | +0.03(+0.92%) |
Dec 21, 2009 | 3.265 | 3.276 | 3.236 | 3.249 | 133,264 | +0.02(+0.57%) |
Dec 18, 2009 | 3.298 | 3.298 | 3.215 | 3.231 | 163,653 | -0.03(-0.90%) |
Dec 17, 2009 | 3.274 | 3.274 | 3.231 | 3.260 | 111,304 | -0.03(-0.81%) |
Dec 16, 2009 | 3.249 | 3.300 | 3.249 | 3.287 | 53,683 | +0.04(+1.24%) |
Dec 15, 2009 | 3.252 | 3.257 | 3.215 | 3.247 | 86,627 | +0.01(+0.17%) |
Dec 14, 2009 | 3.231 | 3.252 | 3.231 | 3.241 | 119,090 | +0.03(+1.09%) |
Dec 11, 2009 | 3.225 | 3.225 | 3.183 | 3.207 | 62,578 | +0.01(+0.33%) |
Dec 10, 2009 | 3.225 | 3.226 | 3.166 | 3.196 | 174,200 | +0.01(+0.17%) |
Dec 09, 2009 | 3.174 | 3.198 | 3.161 | 3.191 | 77,847 | +0.02(+0.59%) |
Dec 08, 2009 | 3.212 | 3.212 | 3.161 | 3.172 | 137,206 | -0.03(-0.84%) |
Dec 07, 2009 | 3.217 | 3.228 | 3.196 | 3.199 | 135,319 | -0.01(-0.17%) |
Dec 04, 2009 | 3.212 | 3.239 | 3.180 | 3.204 | 144,061 | -0.01(-0.33%) |
Dec 03, 2009 | 3.231 | 3.239 | 3.204 | 3.215 | 108,270 | +0.02(+0.50%) |
Dec 02, 2009 | 3.199 | 3.212 | 3.199 | 3.199 | 47,978 | +0.02(+0.67%) |
Dec 01, 2009 | 3.191 | 3.201 | 3.172 | 3.177 | 153,170 | +0.04(+1.19%) |
Nov 30, 2009 | 3.097 | 3.140 | 3.097 | 3.140 | 84,408 | +0.02(+0.69%) |
Nov 27, 2009 | 3.142 | 3.142 | 3.067 | 3.118 | 67,256 | -0.04(-1.41%) |
Nov 25, 2009 | 3.161 | 3.177 | 3.140 | 3.163 | 85,144 | +0.03(+1.08%) |
Nov 24, 2009 | 3.145 | 3.148 | 3.100 | 3.129 | 145,593 | +0.00(+0.09%) |
Nov 23, 2009 | 3.108 | 3.170 | 3.108 | 3.126 | 235,975 | +0.02(+0.56%) |
Nov 20, 2009 | 3.132 | 3.132 | 3.075 | 3.109 | 123,042 | -0.02(-0.73%) |
Nov 19, 2009 | 3.145 | 3.145 | 3.113 | 3.132 | 107,250 | -0.02(-0.59%) |
Nov 18, 2009 | 3.132 | 3.161 | 3.132 | 3.150 | 105,842 | -0.00(-0.07%) |
Nov 17, 2009 | 3.153 | 3.174 | 3.142 | 3.153 | 97,312 | -0.01(-0.27%) |
Nov 16, 2009 | 3.150 | 3.183 | 3.142 | 3.161 | 57,449 | +0.02(+0.77%) |
Nov 13, 2009 | 3.148 | 3.161 | 3.137 | 3.137 | 84,748 | +0.00(+0.00%) |
Nov 12, 2009 | 3.137 | 3.153 | 3.134 | 3.137 | 258,108 | -0.02(-0.51%) |
Nov 11, 2009 | 3.145 | 3.180 | 3.140 | 3.153 | 52,969 | +0.02(+0.55%) |
Nov 10, 2009 | 3.124 | 3.137 | 3.113 | 3.136 | 124,100 | +0.01(+0.21%) |
Nov 09, 2009 | 3.078 | 3.129 | 3.078 | 3.129 | 113,781 | +0.06(+2.10%) |
Nov 06, 2009 | 3.019 | 3.086 | 3.019 | 3.065 | 125,052 | +0.01(+0.44%) |
Nov 05, 2009 | 3.035 | 3.054 | 3.024 | 3.051 | 65,190 | +0.06(+2.06%) |
Nov 04, 2009 | 2.995 | 3.046 | 2.976 | 2.990 | 65,604 | -0.01(-0.27%) |
Nov 03, 2009 | 3.006 | 3.006 | 2.952 | 2.998 | 67,095 | +0.01(+0.18%) |
Nov 02, 2009 | 2.982 | 3.065 | 2.976 | 2.992 | 72,680 | +0.00(+0.00%) |
Oct 30, 2009 | 3.089 | 3.089 | 2.984 | 2.992 | 60,912 | -0.08(-2.70%) |
Oct 29, 2009 | 2.990 | 3.097 | 2.990 | 3.075 | 102,898 | +0.08(+2.77%) |
Oct 28, 2009 | 3.116 | 3.116 | 2.950 | 2.992 | 124,167 | -0.11(-3.62%) |
Oct 27, 2009 | 3.164 | 3.169 | 3.073 | 3.105 | 138,218 | -0.08(-2.41%) |
Oct 26, 2009 | 3.220 | 3.220 | 3.180 | 3.181 | 109,424 | -0.02(-0.54%) |
Oct 23, 2009 | 3.212 | 3.216 | 3.191 | 3.199 | 57,168 | -0.02(-0.50%) |
Oct 22, 2009 | 3.169 | 3.217 | 3.169 | 3.215 | 120,487 | +0.03(+0.92%) |
Oct 21, 2009 | 3.183 | 3.212 | 3.180 | 3.185 | 88,611 | +0.01(+0.42%) |
Oct 20, 2009 | 3.172 | 3.183 | 3.156 | 3.172 | 124,682 | -0.00(-0.08%) |
Oct 19, 2009 | 3.161 | 3.209 | 3.161 | 3.174 | 68,246 | +0.00(+0.00%) |
Oct 16, 2009 | 3.161 | 3.180 | 3.153 | 3.174 | 50,003 | -0.02(-0.59%) |
Oct 15, 2009 | 3.199 | 3.217 | 3.158 | 3.193 | 87,475 | -0.02(-0.75%) |
Oct 14, 2009 | 3.199 | 3.217 | 3.188 | 3.217 | 52,326 | +0.04(+1.35%) |
Oct 13, 2009 | 3.201 | 3.204 | 3.129 | 3.174 | 72,677 | -0.01(-0.42%) |
Oct 12, 2009 | 3.199 | 3.209 | 3.172 | 3.188 | 194,782 | +0.00(+0.00%) |
Oct 09, 2009 | 3.169 | 3.188 | 3.156 | 3.188 | 85,125 | +0.03(+0.83%) |
Oct 08, 2009 | 3.121 | 3.172 | 3.121 | 3.162 | 101,041 | +0.04(+1.39%) |
Oct 07, 2009 | 3.118 | 3.118 | 3.089 | 3.118 | 141,513 | +0.01(+0.34%) |
Oct 06, 2009 | 3.065 | 3.140 | 3.065 | 3.108 | 28,311 | +0.01(+0.48%) |
Oct 05, 2009 | 3.086 | 3.093 | 3.059 | 3.093 | 39,015 | +0.04(+1.27%) |
Oct 02, 2009 | 3.054 | 3.054 | 3.003 | 3.054 | 79,312 | -0.04(-1.21%) |