Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.188 | 3.172 | 3.172 | 3.172 | 453,075 | -0.01(-0.39%) |
Dec 30, 2009 | 3.172 | 3.188 | 3.150 | 3.185 | 454,829 | -0.01(-0.20%) |
Dec 29, 2009 | 3.197 | 3.204 | 3.175 | 3.191 | 338,622 | -0.00(-0.10%) |
Dec 28, 2009 | 3.197 | 3.216 | 3.188 | 3.194 | 357,681 | +0.00(+0.07%) |
Dec 24, 2009 | 3.169 | 3.197 | 3.169 | 3.192 | 186,642 | +0.01(+0.42%) |
Dec 23, 2009 | 3.188 | 3.191 | 3.166 | 3.178 | 359,129 | +0.00(+0.00%) |
Dec 22, 2009 | 3.153 | 3.182 | 3.153 | 3.178 | 343,197 | +0.02(+0.60%) |
Dec 21, 2009 | 3.166 | 3.166 | 3.141 | 3.160 | 213,419 | +0.03(+1.06%) |
Dec 18, 2009 | 3.122 | 3.138 | 3.109 | 3.126 | 237,961 | +0.00(+0.14%) |
Dec 17, 2009 | 3.138 | 3.138 | 3.097 | 3.122 | 554,897 | -0.02(-0.60%) |
Dec 16, 2009 | 3.147 | 3.154 | 3.134 | 3.141 | 346,941 | -0.00(-0.10%) |
Dec 15, 2009 | 3.141 | 3.153 | 3.134 | 3.144 | 331,142 | -0.01(-0.40%) |
Dec 14, 2009 | 3.153 | 3.160 | 3.144 | 3.156 | 424,034 | +0.02(+0.60%) |
Dec 11, 2009 | 3.138 | 3.141 | 3.116 | 3.138 | 443,405 | +0.02(+0.50%) |
Dec 10, 2009 | 3.103 | 3.134 | 3.103 | 3.122 | 386,225 | +0.03(+0.91%) |
Dec 09, 2009 | 3.087 | 3.112 | 3.069 | 3.094 | 286,867 | +0.01(+0.41%) |
Dec 08, 2009 | 3.094 | 3.102 | 3.072 | 3.081 | 320,011 | -0.03(-1.11%) |
Dec 07, 2009 | 3.116 | 3.141 | 3.109 | 3.116 | 354,506 | -0.01(-0.30%) |
Dec 04, 2009 | 3.138 | 3.169 | 3.108 | 3.125 | 241,728 | +0.01(+0.40%) |
Dec 03, 2009 | 3.144 | 3.151 | 3.112 | 3.112 | 177,941 | -0.02(-0.60%) |
Dec 02, 2009 | 3.131 | 3.147 | 3.125 | 3.131 | 280,011 | +0.01(+0.20%) |
Dec 01, 2009 | 3.109 | 3.134 | 3.109 | 3.125 | 384,942 | +0.04(+1.22%) |
Nov 30, 2009 | 3.081 | 3.097 | 3.069 | 3.087 | 252,337 | +0.00(+0.00%) |
Nov 27, 2009 | 3.062 | 3.115 | 3.053 | 3.087 | 180,809 | -0.05(-1.60%) |
Nov 25, 2009 | 3.134 | 3.138 | 3.128 | 3.138 | 409,706 | +0.02(+0.71%) |
Nov 24, 2009 | 3.134 | 3.134 | 3.097 | 3.116 | 256,355 | -0.01(-0.40%) |
Nov 23, 2009 | 3.103 | 3.138 | 3.103 | 3.128 | 447,376 | +0.04(+1.32%) |
Nov 20, 2009 | 3.069 | 3.087 | 3.065 | 3.087 | 139,545 | -0.01(-0.20%) |
Nov 19, 2009 | 3.106 | 3.112 | 3.072 | 3.094 | 388,622 | -0.04(-1.40%) |
Nov 18, 2009 | 3.175 | 3.178 | 3.112 | 3.138 | 550,427 | -0.09(-2.82%) |
Nov 17, 2009 | 3.222 | 3.235 | 3.200 | 3.229 | 244,304 | +0.00(+0.10%) |
Nov 16, 2009 | 3.197 | 3.232 | 3.194 | 3.226 | 485,306 | +0.03(+1.08%) |
Nov 13, 2009 | 3.156 | 3.191 | 3.150 | 3.191 | 417,711 | +0.04(+1.30%) |
Nov 12, 2009 | 3.172 | 3.185 | 3.150 | 3.150 | 375,552 | -0.03(-0.99%) |
Nov 11, 2009 | 3.182 | 3.204 | 3.172 | 3.182 | 321,638 | +0.01(+0.40%) |
Nov 10, 2009 | 3.188 | 3.188 | 3.150 | 3.169 | 314,258 | +0.00(+0.10%) |
Nov 09, 2009 | 3.116 | 3.166 | 3.116 | 3.166 | 279,550 | +0.07(+2.33%) |
Nov 06, 2009 | 3.056 | 3.103 | 3.056 | 3.094 | 373,909 | +0.01(+0.20%) |
Nov 05, 2009 | 3.056 | 3.091 | 3.056 | 3.087 | 315,933 | +0.04(+1.44%) |
Nov 04, 2009 | 3.047 | 3.078 | 3.043 | 3.043 | 435,136 | +0.01(+0.32%) |
Nov 03, 2009 | 3.018 | 3.040 | 2.999 | 3.034 | 164,488 | +0.01(+0.20%) |
Nov 02, 2009 | 3.012 | 3.047 | 2.984 | 3.028 | 475,292 | +0.03(+0.94%) |
Oct 30, 2009 | 3.069 | 3.081 | 2.993 | 2.999 | 318,696 | -0.09(-2.85%) |
Oct 29, 2009 | 3.034 | 3.087 | 3.034 | 3.087 | 388,482 | +0.07(+2.29%) |
Oct 28, 2009 | 3.069 | 3.100 | 3.015 | 3.018 | 472,930 | -0.08(-2.63%) |
Oct 27, 2009 | 3.109 | 3.122 | 3.091 | 3.100 | 259,274 | -0.01(-0.30%) |
Oct 26, 2009 | 3.153 | 3.178 | 3.109 | 3.109 | 322,883 | -0.03(-1.00%) |
Oct 23, 2009 | 3.160 | 3.166 | 3.135 | 3.141 | 287,729 | -0.04(-1.17%) |
Oct 22, 2009 | 3.147 | 3.178 | 3.125 | 3.178 | 278,843 | +0.03(+1.08%) |
Oct 21, 2009 | 3.163 | 3.204 | 3.144 | 3.144 | 303,181 | -0.03(-0.99%) |
Oct 20, 2009 | 3.163 | 3.175 | 3.160 | 3.175 | 352,182 | -0.01(-0.20%) |
Oct 19, 2009 | 3.150 | 3.188 | 3.150 | 3.182 | 318,426 | +0.03(+1.00%) |
Oct 16, 2009 | 3.147 | 3.160 | 3.134 | 3.150 | 152,835 | -0.01(-0.40%) |
Oct 15, 2009 | 3.138 | 3.169 | 3.138 | 3.163 | 271,762 | +0.01(+0.20%) |
Oct 14, 2009 | 3.147 | 3.166 | 3.112 | 3.156 | 635,021 | +0.04(+1.41%) |
Oct 13, 2009 | 3.109 | 3.128 | 3.100 | 3.112 | 179,084 | -0.01(-0.20%) |
Oct 12, 2009 | 3.138 | 3.150 | 3.112 | 3.119 | 406,233 | +0.00(+0.10%) |
Oct 09, 2009 | 3.128 | 3.128 | 3.091 | 3.116 | 293,059 | +0.02(+0.61%) |
Oct 08, 2009 | 3.106 | 3.125 | 3.091 | 3.097 | 420,793 | +0.03(+0.92%) |
Oct 07, 2009 | 3.094 | 3.094 | 3.053 | 3.069 | 189,632 | -0.01(-0.20%) |
Oct 06, 2009 | 3.021 | 3.078 | 3.021 | 3.075 | 637,903 | +0.05(+1.77%) |
Oct 05, 2009 | 2.987 | 3.028 | 2.984 | 3.021 | 289,114 | +0.05(+1.58%) |
Oct 02, 2009 | 2.955 | 2.999 | 2.955 | 2.974 | 483,236 | -0.02(-0.73%) |