Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.739 | 3.658 | 3.658 | 3.658 | 289,393 | -0.07(-1.99%) |
Dec 30, 2009 | 3.716 | 3.744 | 3.638 | 3.732 | 201,459 | +0.04(+1.03%) |
Dec 29, 2009 | 3.732 | 3.737 | 3.663 | 3.694 | 165,020 | -0.02(-0.48%) |
Dec 28, 2009 | 3.621 | 3.730 | 3.616 | 3.712 | 364,172 | +0.10(+2.64%) |
Dec 24, 2009 | 3.542 | 3.616 | 3.542 | 3.616 | 138,345 | +0.07(+2.10%) |
Dec 23, 2009 | 3.538 | 3.572 | 3.528 | 3.542 | 298,473 | +0.04(+1.03%) |
Dec 22, 2009 | 3.471 | 3.547 | 3.464 | 3.505 | 321,337 | +0.03(+0.99%) |
Dec 21, 2009 | 3.440 | 3.475 | 3.433 | 3.471 | 247,133 | +0.04(+1.16%) |
Dec 18, 2009 | 3.438 | 3.440 | 3.429 | 3.431 | 74,916 | -0.01(-0.21%) |
Dec 17, 2009 | 3.460 | 3.460 | 3.419 | 3.438 | 87,773 | -0.04(-1.09%) |
Dec 16, 2009 | 3.453 | 3.482 | 3.422 | 3.477 | 258,869 | +0.05(+1.48%) |
Dec 15, 2009 | 3.451 | 3.458 | 3.413 | 3.426 | 161,602 | +0.01(+0.41%) |
Dec 14, 2009 | 3.422 | 3.440 | 3.383 | 3.412 | 139,383 | +0.02(+0.71%) |
Dec 11, 2009 | 3.455 | 3.455 | 3.350 | 3.388 | 165,572 | +0.00(+0.00%) |
Dec 10, 2009 | 3.484 | 3.484 | 3.361 | 3.388 | 187,625 | -0.05(-1.32%) |
Dec 09, 2009 | 3.493 | 3.493 | 3.350 | 3.433 | 346,427 | -0.01(-0.34%) |
Dec 08, 2009 | 3.464 | 3.464 | 3.419 | 3.445 | 93,887 | +0.01(+0.34%) |
Dec 07, 2009 | 3.495 | 3.495 | 3.417 | 3.433 | 245,073 | -0.03(-0.99%) |
Dec 04, 2009 | 3.531 | 3.531 | 3.440 | 3.467 | 210,130 | -0.03(-0.78%) |
Dec 03, 2009 | 3.484 | 3.531 | 3.438 | 3.495 | 272,731 | +0.05(+1.58%) |
Dec 02, 2009 | 3.410 | 3.460 | 3.410 | 3.440 | 220,839 | +0.00(+0.05%) |
Dec 01, 2009 | 3.438 | 3.444 | 3.400 | 3.438 | 139,748 | +0.04(+1.23%) |
Nov 30, 2009 | 3.438 | 3.507 | 3.377 | 3.397 | 239,754 | -0.04(-1.26%) |
Nov 27, 2009 | 3.408 | 3.440 | 3.332 | 3.440 | 272,063 | -0.05(-1.30%) |
Nov 25, 2009 | 3.469 | 3.525 | 3.457 | 3.486 | 144,387 | +0.02(+0.57%) |
Nov 24, 2009 | 3.556 | 3.556 | 3.455 | 3.466 | 219,784 | -0.10(-2.74%) |
Nov 23, 2009 | 3.603 | 3.603 | 3.513 | 3.563 | 104,319 | +0.01(+0.15%) |
Nov 20, 2009 | 3.580 | 3.603 | 3.531 | 3.558 | 116,116 | +0.03(+0.79%) |
Nov 19, 2009 | 3.592 | 3.592 | 3.515 | 3.530 | 82,245 | -0.04(-1.24%) |
Nov 18, 2009 | 3.585 | 3.585 | 3.533 | 3.574 | 112,808 | +0.00(+0.00%) |
Nov 17, 2009 | 3.576 | 3.609 | 3.563 | 3.574 | 131,596 | +0.01(+0.15%) |
Nov 16, 2009 | 3.576 | 3.576 | 3.536 | 3.569 | 162,463 | -0.01(-0.20%) |
Nov 13, 2009 | 3.582 | 3.603 | 3.531 | 3.576 | 162,805 | +0.01(+0.15%) |
Nov 12, 2009 | 3.598 | 3.600 | 3.558 | 3.571 | 142,714 | +0.00(+0.00%) |
Nov 11, 2009 | 3.560 | 3.576 | 3.511 | 3.571 | 157,305 | +0.02(+0.66%) |
Nov 10, 2009 | 3.556 | 3.567 | 3.502 | 3.547 | 97,896 | +0.03(+0.88%) |
Nov 09, 2009 | 3.531 | 3.567 | 3.487 | 3.516 | 400,158 | +0.01(+0.15%) |
Nov 06, 2009 | 3.567 | 3.574 | 3.460 | 3.511 | 309,457 | -0.05(-1.42%) |
Nov 05, 2009 | 3.603 | 3.621 | 3.536 | 3.562 | 153,141 | +0.03(+0.73%) |
Nov 04, 2009 | 3.560 | 3.665 | 3.531 | 3.536 | 474,042 | +0.05(+1.57%) |
Nov 03, 2009 | 3.484 | 3.502 | 3.426 | 3.481 | 117,171 | +0.03(+0.92%) |
Nov 02, 2009 | 3.395 | 3.583 | 3.381 | 3.449 | 459,760 | +0.04(+1.17%) |
Oct 30, 2009 | 3.495 | 3.498 | 3.353 | 3.410 | 549,615 | -0.03(-0.94%) |
Oct 29, 2009 | 3.462 | 3.551 | 3.335 | 3.442 | 300,439 | +0.14(+4.15%) |
Oct 28, 2009 | 3.386 | 3.411 | 3.304 | 3.305 | 341,766 | -0.08(-2.25%) |
Oct 27, 2009 | 3.341 | 3.435 | 3.315 | 3.381 | 297,644 | +0.03(+0.92%) |
Oct 26, 2009 | 3.435 | 3.567 | 3.339 | 3.350 | 448,499 | -0.14(-4.15%) |
Oct 23, 2009 | 3.505 | 3.505 | 3.491 | 3.495 | 148,430 | +0.07(+2.17%) |
Oct 22, 2009 | 3.399 | 3.438 | 3.395 | 3.420 | 107,926 | +0.01(+0.21%) |
Oct 21, 2009 | 3.386 | 3.433 | 3.352 | 3.413 | 218,309 | +0.03(+0.80%) |
Oct 20, 2009 | 3.381 | 3.402 | 3.379 | 3.386 | 391,040 | +0.07(+2.19%) |
Oct 19, 2009 | 3.259 | 3.339 | 3.259 | 3.314 | 164,037 | +0.05(+1.67%) |
Oct 16, 2009 | 3.332 | 3.332 | 3.223 | 3.259 | 316,201 | -0.07(-2.17%) |
Oct 15, 2009 | 3.323 | 3.361 | 3.311 | 3.332 | 179,523 | +0.00(+0.11%) |
Oct 14, 2009 | 3.178 | 3.339 | 3.178 | 3.328 | 308,750 | +0.14(+4.43%) |
Oct 13, 2009 | 3.415 | 3.415 | 3.151 | 3.187 | 499,640 | -0.22(-6.53%) |
Oct 12, 2009 | 3.411 | 3.531 | 3.350 | 3.410 | 497,121 | +0.16(+4.79%) |
Oct 09, 2009 | 3.261 | 3.304 | 3.214 | 3.254 | 538,200 | -0.01(-0.17%) |
Oct 08, 2009 | 3.174 | 3.301 | 3.172 | 3.259 | 281,308 | +0.10(+3.03%) |
Oct 07, 2009 | 3.076 | 3.174 | 3.042 | 3.163 | 324,352 | +0.11(+3.68%) |
Oct 06, 2009 | 3.062 | 3.067 | 3.020 | 3.051 | 92,230 | +0.05(+1.77%) |
Oct 05, 2009 | 2.980 | 3.033 | 2.966 | 2.998 | 88,889 | +0.05(+1.76%) |
Oct 02, 2009 | 2.957 | 2.957 | 2.906 | 2.946 | 145,856 | -0.04(-1.39%) |