Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.610 | 3.640 | 3.640 | 3.640 | 1,117,600 | +0.07(+1.96%) |
Dec 30, 2009 | 3.570 | 3.590 | 3.500 | 3.570 | 1,113,237 | -0.08(-2.19%) |
Dec 29, 2009 | 3.720 | 3.720 | 3.600 | 3.650 | 658,609 | +0.04(+1.11%) |
Dec 28, 2009 | 3.680 | 3.770 | 3.570 | 3.610 | 525,791 | -0.09(-2.43%) |
Dec 24, 2009 | 3.740 | 3.770 | 3.650 | 3.700 | 548,486 | +0.02(+0.54%) |
Dec 23, 2009 | 3.580 | 3.730 | 3.550 | 3.680 | 1,322,086 | +0.11(+3.08%) |
Dec 22, 2009 | 3.470 | 3.570 | 3.460 | 3.570 | 1,560,492 | +0.09(+2.59%) |
Dec 21, 2009 | 3.500 | 3.550 | 3.450 | 3.480 | 1,661,681 | +0.05(+1.46%) |
Dec 18, 2009 | 3.430 | 3.650 | 3.420 | 3.430 | 11,577,977 | +0.01(+0.29%) |
Dec 17, 2009 | 3.640 | 3.640 | 3.405 | 3.420 | 5,022,273 | -0.24(-6.56%) |
Dec 16, 2009 | 3.660 | 3.730 | 3.620 | 3.660 | 3,291,464 | +0.07(+1.95%) |
Dec 15, 2009 | 3.620 | 3.690 | 3.560 | 3.590 | 3,598,523 | -0.04(-1.10%) |
Dec 14, 2009 | 3.270 | 3.650 | 3.240 | 3.630 | 2,528,197 | +0.38(+11.69%) |
Dec 11, 2009 | 3.330 | 3.340 | 3.190 | 3.250 | 1,955,155 | -0.07(-2.11%) |
Dec 10, 2009 | 3.430 | 3.470 | 3.290 | 3.320 | 2,524,019 | -0.13(-3.77%) |
Dec 09, 2009 | 3.560 | 3.650 | 3.400 | 3.450 | 2,384,882 | -0.05(-1.43%) |
Dec 08, 2009 | 3.640 | 3.650 | 3.450 | 3.500 | 1,861,013 | -0.14(-3.85%) |
Dec 07, 2009 | 3.640 | 3.750 | 3.600 | 3.640 | 2,109,352 | -0.16(-4.21%) |
Dec 04, 2009 | 3.880 | 3.990 | 3.650 | 3.800 | 3,223,759 | -0.15(-3.80%) |
Dec 03, 2009 | 4.050 | 4.160 | 3.820 | 3.950 | 3,113,968 | -0.21(-5.05%) |
Dec 02, 2009 | 3.780 | 4.190 | 3.780 | 4.160 | 4,163,978 | +0.39(+10.34%) |
Dec 01, 2009 | 3.630 | 3.830 | 3.630 | 3.770 | 2,582,716 | +0.19(+5.31%) |
Nov 30, 2009 | 3.580 | 3.650 | 3.530 | 3.580 | 1,987,070 | +0.00(+0.00%) |
Nov 27, 2009 | 3.440 | 3.700 | 3.440 | 3.580 | 1,618,810 | -0.19(-5.04%) |
Nov 25, 2009 | 3.800 | 3.810 | 3.710 | 3.770 | 1,672,622 | +0.04(+1.07%) |
Nov 24, 2009 | 3.610 | 3.730 | 3.590 | 3.730 | 2,388,948 | +0.13(+3.61%) |
Nov 23, 2009 | 3.790 | 3.840 | 3.570 | 3.600 | 4,149,315 | -0.02(-0.55%) |
Nov 20, 2009 | 3.430 | 3.650 | 3.310 | 3.620 | 6,054,258 | -0.03(-0.82%) |
Nov 19, 2009 | 4.310 | 4.310 | 3.420 | 3.650 | 13,505,357 | -0.70(-16.09%) |
Nov 18, 2009 | 4.410 | 4.430 | 4.230 | 4.350 | 2,288,418 | +0.00(+0.00%) |
Nov 17, 2009 | 4.260 | 4.350 | 4.120 | 4.350 | 1,791,388 | +0.07(+1.64%) |
Nov 16, 2009 | 4.210 | 4.320 | 4.130 | 4.280 | 3,085,691 | +0.13(+3.13%) |
Nov 13, 2009 | 3.870 | 4.150 | 3.840 | 4.150 | 2,938,666 | +0.34(+8.92%) |
Nov 12, 2009 | 4.060 | 4.110 | 3.810 | 3.810 | 5,118,831 | -0.37(-8.85%) |
Nov 11, 2009 | 4.280 | 4.320 | 4.100 | 4.180 | 2,656,885 | -0.01(-0.24%) |
Nov 10, 2009 | 4.200 | 4.250 | 4.060 | 4.190 | 1,493,577 | +0.01(+0.24%) |
Nov 09, 2009 | 4.250 | 4.270 | 4.160 | 4.180 | 2,224,487 | +0.13(+3.21%) |
Nov 06, 2009 | 4.000 | 4.130 | 3.950 | 4.050 | 1,843,996 | +0.10(+2.53%) |
Nov 05, 2009 | 3.970 | 4.060 | 3.900 | 3.950 | 1,538,907 | -0.08(-1.99%) |
Nov 04, 2009 | 4.120 | 4.250 | 3.970 | 4.030 | 2,941,824 | -0.06(-1.47%) |
Nov 03, 2009 | 3.630 | 4.130 | 3.620 | 4.090 | 3,258,936 | +0.34(+9.07%) |
Nov 02, 2009 | 3.720 | 3.810 | 3.550 | 3.750 | 2,183,101 | +0.10(+2.74%) |
Oct 30, 2009 | 3.820 | 3.820 | 3.420 | 3.650 | 2,682,234 | -0.17(-4.45%) |
Oct 29, 2009 | 3.580 | 3.820 | 3.580 | 3.820 | 1,727,962 | +0.27(+7.61%) |
Oct 28, 2009 | 3.870 | 3.910 | 3.500 | 3.550 | 3,044,666 | -0.36(-9.21%) |
Oct 27, 2009 | 3.890 | 3.970 | 3.800 | 3.910 | 1,436,832 | +0.06(+1.56%) |
Oct 26, 2009 | 4.010 | 4.200 | 3.820 | 3.850 | 2,538,395 | -0.25(-6.10%) |
Oct 23, 2009 | 4.130 | 4.140 | 4.050 | 4.100 | 941,920 | -0.06(-1.44%) |
Oct 22, 2009 | 4.180 | 4.230 | 4.030 | 4.160 | 1,043,571 | -0.03(-0.72%) |
Oct 21, 2009 | 4.100 | 4.360 | 3.920 | 4.190 | 2,435,055 | +0.03(+0.72%) |
Oct 20, 2009 | 4.110 | 4.190 | 4.070 | 4.160 | 1,911,703 | -0.19(-4.37%) |
Oct 19, 2009 | 4.400 | 4.440 | 4.280 | 4.350 | 1,186,718 | -0.02(-0.46%) |
Oct 16, 2009 | 4.265 | 4.400 | 4.260 | 4.370 | 1,582,664 | +0.02(+0.46%) |
Oct 15, 2009 | 4.330 | 4.500 | 4.320 | 4.350 | 1,844,600 | -0.14(-3.12%) |
Oct 14, 2009 | 4.420 | 4.590 | 4.400 | 4.490 | 1,717,719 | +0.03(+0.67%) |
Oct 13, 2009 | 4.480 | 4.570 | 4.230 | 4.460 | 2,314,519 | +0.04(+0.90%) |
Oct 12, 2009 | 4.470 | 4.540 | 4.270 | 4.420 | 1,897,012 | +0.15(+3.51%) |
Oct 09, 2009 | 4.370 | 4.370 | 4.160 | 4.270 | 1,679,047 | -0.14(-3.17%) |
Oct 08, 2009 | 4.330 | 4.500 | 4.240 | 4.410 | 3,476,963 | +0.17(+4.01%) |
Oct 07, 2009 | 4.250 | 4.250 | 4.030 | 4.240 | 2,698,895 | +0.12(+2.91%) |
Oct 06, 2009 | 3.990 | 4.340 | 3.980 | 4.120 | 4,040,301 | +0.24(+6.19%) |
Oct 05, 2009 | 3.700 | 3.890 | 3.630 | 3.880 | 2,434,328 | +0.27(+7.48%) |
Oct 02, 2009 | 3.380 | 3.640 | 3.310 | 3.610 | 2,342,090 | +0.12(+3.44%) |