Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.602 | 3.560 | 3.560 | 3.560 | 2,475,675 | -0.05(-1.44%) |
Dec 30, 2009 | 3.571 | 3.612 | 3.555 | 3.612 | 2,384,184 | +0.04(+1.16%) |
Dec 29, 2009 | 3.560 | 3.581 | 3.539 | 3.571 | 1,979,458 | +0.01(+0.15%) |
Dec 28, 2009 | 3.607 | 3.617 | 3.560 | 3.565 | 2,218,151 | -0.05(-1.29%) |
Dec 24, 2009 | 3.602 | 3.617 | 3.560 | 3.612 | 947,550 | +0.03(+0.87%) |
Dec 23, 2009 | 3.539 | 3.612 | 3.529 | 3.581 | 3,404,268 | +0.04(+1.17%) |
Dec 22, 2009 | 3.539 | 3.581 | 3.529 | 3.539 | 4,095,870 | +0.01(+0.29%) |
Dec 21, 2009 | 3.617 | 3.620 | 3.519 | 3.529 | 5,666,328 | -0.09(-2.44%) |
Dec 18, 2009 | 3.622 | 3.685 | 3.602 | 3.617 | 7,627,098 | +0.02(+0.58%) |
Dec 17, 2009 | 3.529 | 3.628 | 3.519 | 3.596 | 9,054,187 | +0.06(+1.61%) |
Dec 16, 2009 | 3.539 | 3.591 | 3.524 | 3.539 | 6,853,139 | +0.01(+0.29%) |
Dec 15, 2009 | 3.622 | 3.633 | 3.529 | 3.529 | 4,072,982 | -0.10(-2.86%) |
Dec 14, 2009 | 3.565 | 3.633 | 3.555 | 3.633 | 4,636,408 | +0.05(+1.30%) |
Dec 11, 2009 | 3.555 | 3.602 | 3.539 | 3.586 | 5,133,628 | +0.05(+1.47%) |
Dec 10, 2009 | 3.446 | 3.534 | 3.441 | 3.534 | 7,236,389 | +0.10(+2.87%) |
Dec 09, 2009 | 3.441 | 3.451 | 3.378 | 3.436 | 5,714,870 | +0.01(+0.30%) |
Dec 08, 2009 | 3.337 | 3.441 | 3.311 | 3.425 | 8,282,190 | +0.06(+1.70%) |
Dec 07, 2009 | 3.321 | 3.384 | 3.306 | 3.368 | 4,868,175 | +0.06(+1.88%) |
Dec 04, 2009 | 3.321 | 3.378 | 3.280 | 3.306 | 6,567,090 | +0.02(+0.47%) |
Dec 03, 2009 | 3.378 | 3.394 | 3.285 | 3.290 | 5,389,211 | -0.09(-2.61%) |
Dec 02, 2009 | 3.462 | 3.467 | 3.347 | 3.378 | 7,692,339 | -0.10(-2.84%) |
Dec 01, 2009 | 3.378 | 3.519 | 3.332 | 3.477 | 12,715,034 | +0.10(+3.08%) |
Nov 30, 2009 | 3.462 | 3.472 | 3.306 | 3.373 | 11,525,034 | -0.07(-1.96%) |
Nov 27, 2009 | 3.513 | 3.565 | 3.404 | 3.441 | 6,834,992 | -0.90(-20.79%) |
Nov 25, 2009 | 4.188 | 4.354 | 4.147 | 4.344 | 12,387,928 | +0.22(+5.28%) |
Nov 24, 2009 | 4.152 | 4.167 | 4.100 | 4.126 | 7,291,822 | +0.05(+1.15%) |
Nov 23, 2009 | 4.121 | 4.230 | 4.074 | 4.079 | 5,949,477 | -0.02(-0.51%) |
Nov 20, 2009 | 4.157 | 4.162 | 4.074 | 4.100 | 5,465,746 | -0.06(-1.37%) |
Nov 19, 2009 | 4.297 | 4.307 | 4.147 | 4.157 | 8,239,509 | -0.14(-3.26%) |
Nov 18, 2009 | 4.390 | 4.390 | 4.276 | 4.297 | 4,771,019 | -0.07(-1.66%) |
Nov 17, 2009 | 4.375 | 4.390 | 4.307 | 4.370 | 5,357,015 | +0.02(+0.36%) |
Nov 16, 2009 | 4.318 | 4.380 | 4.300 | 4.354 | 6,202,995 | +0.08(+1.94%) |
Nov 13, 2009 | 4.292 | 4.339 | 4.256 | 4.271 | 4,957,543 | +0.02(+0.37%) |
Nov 12, 2009 | 4.276 | 4.276 | 4.224 | 4.256 | 5,039,204 | -0.04(-0.97%) |
Nov 11, 2009 | 4.271 | 4.323 | 4.235 | 4.297 | 3,466,072 | +0.05(+1.22%) |
Nov 10, 2009 | 4.230 | 4.261 | 4.183 | 4.245 | 5,025,597 | -0.01(-0.12%) |
Nov 09, 2009 | 4.297 | 4.313 | 4.214 | 4.250 | 3,892,946 | +0.00(+0.00%) |
Nov 06, 2009 | 4.276 | 4.313 | 4.219 | 4.250 | 3,310,276 | -0.08(-1.92%) |
Nov 05, 2009 | 4.287 | 4.359 | 4.266 | 4.333 | 2,420,467 | +0.06(+1.34%) |
Nov 04, 2009 | 4.323 | 4.344 | 4.263 | 4.276 | 4,558,513 | +0.00(+0.00%) |
Nov 03, 2009 | 4.250 | 4.307 | 4.193 | 4.276 | 6,051,206 | +0.02(+0.37%) |
Nov 02, 2009 | 4.437 | 4.442 | 4.219 | 4.261 | 5,927,017 | -0.10(-2.38%) |
Oct 30, 2009 | 4.261 | 4.432 | 4.235 | 4.365 | 14,236,836 | +0.09(+2.19%) |
Oct 29, 2009 | 4.157 | 4.328 | 4.157 | 4.271 | 7,745,116 | +0.13(+3.13%) |
Oct 28, 2009 | 4.468 | 4.531 | 4.136 | 4.141 | 16,639,009 | -0.18(-4.20%) |
Oct 27, 2009 | 4.437 | 4.453 | 4.307 | 4.323 | 5,584,036 | -0.09(-2.00%) |
Oct 26, 2009 | 4.448 | 4.536 | 4.344 | 4.411 | 3,985,491 | -0.01(-0.23%) |
Oct 23, 2009 | 4.380 | 4.536 | 4.333 | 4.422 | 4,087,769 | -0.06(-1.39%) |
Oct 22, 2009 | 4.380 | 4.499 | 4.370 | 4.484 | 6,350,372 | +0.11(+2.61%) |
Oct 21, 2009 | 4.411 | 4.525 | 4.368 | 4.370 | 6,350,595 | -0.08(-1.75%) |
Oct 20, 2009 | 4.484 | 4.655 | 4.427 | 4.448 | 7,594,765 | -0.21(-4.46%) |
Oct 19, 2009 | 4.697 | 4.707 | 4.603 | 4.655 | 4,717,534 | -0.04(-0.88%) |
Oct 16, 2009 | 4.655 | 4.738 | 4.608 | 4.697 | 6,721,407 | +0.04(+0.89%) |
Oct 15, 2009 | 4.567 | 4.655 | 4.520 | 4.655 | 5,029,855 | +0.05(+1.13%) |
Oct 14, 2009 | 4.520 | 4.614 | 4.510 | 4.603 | 6,473,599 | +0.10(+2.31%) |
Oct 13, 2009 | 4.427 | 4.505 | 4.401 | 4.499 | 10,825,729 | +0.09(+2.00%) |
Oct 12, 2009 | 4.437 | 4.463 | 4.406 | 4.411 | 6,724,902 | +0.01(+0.24%) |
Oct 09, 2009 | 4.302 | 4.406 | 4.271 | 4.401 | 5,275,326 | +0.11(+2.54%) |
Oct 08, 2009 | 4.349 | 4.349 | 4.271 | 4.292 | 5,602,858 | +0.01(+0.24%) |
Oct 07, 2009 | 4.235 | 4.333 | 4.167 | 4.282 | 9,631,807 | +0.13(+3.12%) |
Oct 06, 2009 | 4.058 | 4.157 | 4.017 | 4.152 | 7,264,668 | +0.15(+3.63%) |
Oct 05, 2009 | 4.032 | 4.193 | 3.996 | 4.006 | 5,240,607 | -0.03(-0.64%) |
Oct 02, 2009 | 4.022 | 4.074 | 3.991 | 4.032 | 3,008,827 | -0.01(-0.23%) |