Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.837 | 3.876 | 3.876 | 3.876 | 75,953 | -0.11(-2.66%) |
Dec 30, 2009 | 3.952 | 4.061 | 3.903 | 3.982 | 151,186 | -0.05(-1.20%) |
Dec 29, 2009 | 4.103 | 4.143 | 3.973 | 4.030 | 104,799 | -0.05(-1.33%) |
Dec 28, 2009 | 3.961 | 4.221 | 3.961 | 4.085 | 357,905 | +0.16(+4.01%) |
Dec 24, 2009 | 3.770 | 3.931 | 3.725 | 3.928 | 105,390 | +0.16(+4.18%) |
Dec 23, 2009 | 3.694 | 3.782 | 3.694 | 3.770 | 247,842 | +0.12(+3.15%) |
Dec 22, 2009 | 3.631 | 3.691 | 3.622 | 3.655 | 89,014 | +0.01(+0.33%) |
Dec 21, 2009 | 3.670 | 3.670 | 3.604 | 3.643 | 151,797 | +0.04(+1.09%) |
Dec 18, 2009 | 3.634 | 3.646 | 3.597 | 3.604 | 99,066 | -0.01(-0.18%) |
Dec 17, 2009 | 3.637 | 3.688 | 3.600 | 3.610 | 79,675 | -0.06(-1.72%) |
Dec 16, 2009 | 3.697 | 3.725 | 3.661 | 3.673 | 72,505 | -0.02(-0.66%) |
Dec 15, 2009 | 3.661 | 3.755 | 3.643 | 3.697 | 186,964 | +0.01(+0.25%) |
Dec 14, 2009 | 3.693 | 3.694 | 3.661 | 3.688 | 82,769 | +0.07(+1.92%) |
Dec 11, 2009 | 3.597 | 3.634 | 3.591 | 3.619 | 60,075 | +0.01(+0.18%) |
Dec 10, 2009 | 3.597 | 3.623 | 3.588 | 3.612 | 75,768 | +0.01(+0.41%) |
Dec 09, 2009 | 3.600 | 3.619 | 3.573 | 3.597 | 122,288 | +0.02(+0.68%) |
Dec 08, 2009 | 3.573 | 3.628 | 3.570 | 3.573 | 105,264 | +0.00(+0.00%) |
Dec 07, 2009 | 3.561 | 3.622 | 3.558 | 3.573 | 98,204 | -0.02(-0.51%) |
Dec 04, 2009 | 3.661 | 3.700 | 3.546 | 3.591 | 82,429 | -0.03(-0.75%) |
Dec 03, 2009 | 3.688 | 3.716 | 3.612 | 3.619 | 277,517 | -0.03(-0.91%) |
Dec 02, 2009 | 3.710 | 3.722 | 3.582 | 3.652 | 146,481 | -0.05(-1.47%) |
Dec 01, 2009 | 3.737 | 3.782 | 3.679 | 3.706 | 107,110 | -0.01(-0.16%) |
Nov 30, 2009 | 3.767 | 3.767 | 3.634 | 3.713 | 70,108 | -0.02(-0.57%) |
Nov 27, 2009 | 3.676 | 3.755 | 3.555 | 3.734 | 60,178 | -0.02(-0.56%) |
Nov 25, 2009 | 3.764 | 3.777 | 3.706 | 3.755 | 58,219 | -0.01(-0.16%) |
Nov 24, 2009 | 3.722 | 3.769 | 3.643 | 3.761 | 185,824 | +0.06(+1.72%) |
Nov 23, 2009 | 3.585 | 3.782 | 3.585 | 3.697 | 234,927 | +0.12(+3.30%) |
Nov 20, 2009 | 3.522 | 3.588 | 3.485 | 3.579 | 134,767 | +0.02(+0.42%) |
Nov 19, 2009 | 3.579 | 3.628 | 3.516 | 3.564 | 94,436 | -0.07(-1.83%) |
Nov 18, 2009 | 3.467 | 3.631 | 3.467 | 3.631 | 260,655 | +0.17(+4.99%) |
Nov 17, 2009 | 3.331 | 3.519 | 3.331 | 3.458 | 333,128 | +0.12(+3.72%) |
Nov 16, 2009 | 3.286 | 3.337 | 3.286 | 3.334 | 106,658 | +0.06(+1.94%) |
Nov 13, 2009 | 3.180 | 3.270 | 3.180 | 3.270 | 170,971 | +0.09(+2.96%) |
Nov 12, 2009 | 3.174 | 3.234 | 3.107 | 3.177 | 110,132 | -0.03(-0.94%) |
Nov 11, 2009 | 3.134 | 3.213 | 3.134 | 3.207 | 146,276 | +0.10(+3.12%) |
Nov 10, 2009 | 3.125 | 3.140 | 3.074 | 3.110 | 85,322 | -0.04(-1.25%) |
Nov 09, 2009 | 3.104 | 3.180 | 3.104 | 3.149 | 124,940 | +0.06(+1.96%) |
Nov 06, 2009 | 3.086 | 3.137 | 3.074 | 3.089 | 64,798 | -0.03(-0.87%) |
Nov 05, 2009 | 3.068 | 3.119 | 3.031 | 3.116 | 121,433 | +0.05(+1.68%) |
Nov 04, 2009 | 3.010 | 3.080 | 2.998 | 3.065 | 184,745 | +0.07(+2.22%) |
Nov 03, 2009 | 2.983 | 3.071 | 2.956 | 2.998 | 142,515 | +0.01(+0.20%) |
Nov 02, 2009 | 3.019 | 3.028 | 2.931 | 2.992 | 185,498 | -0.04(-1.20%) |
Oct 30, 2009 | 3.043 | 3.098 | 2.933 | 3.028 | 298,658 | -0.03(-1.00%) |
Oct 29, 2009 | 2.937 | 3.078 | 2.925 | 3.059 | 326,721 | +0.14(+4.67%) |
Oct 28, 2009 | 3.134 | 3.134 | 2.907 | 2.922 | 436,966 | -0.24(-7.48%) |
Oct 27, 2009 | 3.183 | 3.292 | 3.110 | 3.158 | 265,863 | -0.04(-1.23%) |
Oct 26, 2009 | 3.216 | 3.328 | 3.104 | 3.198 | 356,842 | -0.02(-0.57%) |
Oct 23, 2009 | 3.231 | 3.249 | 3.210 | 3.216 | 165,231 | -0.10(-3.01%) |
Oct 22, 2009 | 3.379 | 3.407 | 3.276 | 3.316 | 428,895 | -0.06(-1.88%) |
Oct 21, 2009 | 3.352 | 3.428 | 3.331 | 3.379 | 432,947 | +0.06(+1.82%) |
Oct 20, 2009 | 3.310 | 3.404 | 3.286 | 3.319 | 497,091 | -0.05(-1.44%) |
Oct 19, 2009 | 3.392 | 3.392 | 3.243 | 3.367 | 267,161 | +0.02(+0.72%) |
Oct 16, 2009 | 3.289 | 3.361 | 3.216 | 3.343 | 280,248 | +0.04(+1.28%) |
Oct 15, 2009 | 3.295 | 3.358 | 3.195 | 3.301 | 396,886 | -0.02(-0.46%) |
Oct 14, 2009 | 3.270 | 3.316 | 3.161 | 3.316 | 342,985 | +0.08(+2.34%) |
Oct 13, 2009 | 3.177 | 3.270 | 3.158 | 3.240 | 322,815 | +0.13(+4.19%) |
Oct 12, 2009 | 3.128 | 3.192 | 3.089 | 3.110 | 388,151 | +0.03(+0.88%) |
Oct 09, 2009 | 3.065 | 3.089 | 3.061 | 3.083 | 234,303 | +0.03(+0.89%) |
Oct 08, 2009 | 3.025 | 3.089 | 3.025 | 3.055 | 280,690 | +0.00(+0.00%) |
Oct 07, 2009 | 3.065 | 3.065 | 3.016 | 3.055 | 203,822 | +0.00(+0.10%) |
Oct 06, 2009 | 3.034 | 3.086 | 2.998 | 3.052 | 359,246 | +0.02(+0.80%) |
Oct 05, 2009 | 3.019 | 3.043 | 3.007 | 3.028 | 138,697 | +0.00(+0.00%) |
Oct 02, 2009 | 3.028 | 3.080 | 2.983 | 3.028 | 105,921 | -0.02(-0.50%) |