Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.630 | 3.573 | 3.573 | 3.573 | 8,999,726 | -0.06(-1.77%) |
Dec 30, 2009 | 3.637 | 3.656 | 3.605 | 3.637 | 5,510,740 | -0.03(-0.88%) |
Dec 29, 2009 | 3.630 | 3.688 | 3.605 | 3.669 | 8,134,782 | +0.04(+1.06%) |
Dec 28, 2009 | 3.721 | 3.733 | 3.611 | 3.630 | 9,575,088 | -0.08(-2.08%) |
Dec 24, 2009 | 3.624 | 3.708 | 3.624 | 3.708 | 4,757,961 | +0.06(+1.77%) |
Dec 23, 2009 | 3.682 | 3.701 | 3.592 | 3.643 | 12,905,021 | -0.03(-0.88%) |
Dec 22, 2009 | 3.656 | 3.721 | 3.656 | 3.676 | 19,418,148 | -0.03(-0.70%) |
Dec 21, 2009 | 3.630 | 3.727 | 3.573 | 3.701 | 28,007,304 | +0.12(+3.42%) |
Dec 18, 2009 | 3.592 | 3.611 | 3.457 | 3.579 | 24,518,606 | +0.03(+0.72%) |
Dec 17, 2009 | 3.676 | 3.695 | 3.540 | 3.553 | 33,422,582 | -0.29(-7.54%) |
Dec 16, 2009 | 3.753 | 3.849 | 3.676 | 3.843 | 18,985,074 | +0.10(+2.58%) |
Dec 15, 2009 | 3.875 | 3.920 | 3.733 | 3.746 | 19,280,022 | -0.18(-4.59%) |
Dec 14, 2009 | 3.914 | 3.933 | 3.901 | 3.927 | 15,005,938 | +0.02(+0.49%) |
Dec 11, 2009 | 3.804 | 3.939 | 3.733 | 3.907 | 20,647,394 | +0.12(+3.23%) |
Dec 10, 2009 | 3.759 | 3.875 | 3.753 | 3.785 | 11,675,869 | -0.05(-1.18%) |
Dec 09, 2009 | 3.772 | 3.862 | 3.714 | 3.830 | 19,409,782 | +0.08(+2.06%) |
Dec 08, 2009 | 3.759 | 3.798 | 3.701 | 3.753 | 21,770,676 | -0.04(-1.02%) |
Dec 07, 2009 | 3.817 | 3.939 | 3.753 | 3.791 | 28,388,716 | -0.17(-4.38%) |
Dec 04, 2009 | 3.869 | 3.991 | 3.772 | 3.965 | 29,763,234 | +0.19(+5.12%) |
Dec 03, 2009 | 3.978 | 4.049 | 3.766 | 3.772 | 26,633,108 | -0.16(-4.09%) |
Dec 02, 2009 | 3.830 | 3.943 | 3.791 | 3.933 | 23,283,710 | +0.10(+2.69%) |
Dec 01, 2009 | 3.817 | 3.836 | 3.676 | 3.830 | 30,006,014 | +0.06(+1.54%) |
Nov 30, 2009 | 3.592 | 3.785 | 3.592 | 3.772 | 32,325,604 | +0.19(+5.21%) |
Nov 27, 2009 | 3.618 | 3.721 | 3.585 | 3.585 | 11,366,930 | -0.20(-5.27%) |
Nov 25, 2009 | 3.830 | 3.862 | 3.759 | 3.785 | 12,658,002 | -0.04(-1.01%) |
Nov 24, 2009 | 3.798 | 3.836 | 3.714 | 3.824 | 13,764,235 | -0.01(-0.17%) |
Nov 23, 2009 | 3.772 | 3.856 | 3.753 | 3.830 | 12,425,385 | +0.14(+3.84%) |
Nov 20, 2009 | 3.714 | 3.798 | 3.663 | 3.688 | 16,971,048 | -0.06(-1.55%) |
Nov 19, 2009 | 3.785 | 3.811 | 3.650 | 3.746 | 24,610,350 | -0.08(-2.02%) |
Nov 18, 2009 | 3.708 | 3.869 | 3.650 | 3.824 | 28,670,484 | +0.12(+3.30%) |
Nov 17, 2009 | 3.605 | 3.727 | 3.573 | 3.701 | 14,933,628 | +0.10(+2.86%) |
Nov 16, 2009 | 3.663 | 3.733 | 3.566 | 3.598 | 20,585,280 | +0.00(+0.00%) |
Nov 13, 2009 | 3.676 | 3.746 | 3.553 | 3.598 | 23,455,882 | -0.08(-2.27%) |
Nov 12, 2009 | 3.695 | 3.772 | 3.650 | 3.682 | 19,697,022 | -0.03(-0.69%) |
Nov 11, 2009 | 3.688 | 3.733 | 3.656 | 3.708 | 17,822,074 | +0.05(+1.23%) |
Nov 10, 2009 | 3.682 | 3.746 | 3.611 | 3.663 | 20,594,894 | -0.10(-2.57%) |
Nov 09, 2009 | 3.759 | 3.785 | 3.688 | 3.759 | 23,508,788 | +0.07(+1.92%) |
Nov 06, 2009 | 3.476 | 3.714 | 3.470 | 3.688 | 34,139,824 | +0.21(+5.92%) |
Nov 05, 2009 | 3.457 | 3.585 | 3.418 | 3.482 | 26,932,898 | +0.06(+1.69%) |
Nov 04, 2009 | 3.669 | 3.676 | 3.418 | 3.424 | 24,346,796 | -0.14(-3.97%) |
Nov 03, 2009 | 3.489 | 3.611 | 3.444 | 3.566 | 29,297,748 | -0.01(-0.18%) |
Nov 02, 2009 | 3.463 | 3.630 | 3.450 | 3.573 | 33,563,916 | +0.10(+2.97%) |
Oct 30, 2009 | 3.611 | 3.624 | 3.405 | 3.470 | 33,420,052 | -0.17(-4.77%) |
Oct 29, 2009 | 3.688 | 3.798 | 3.598 | 3.643 | 50,380,640 | +0.10(+2.91%) |
Oct 28, 2009 | 3.753 | 3.785 | 3.515 | 3.540 | 46,092,648 | -0.21(-5.66%) |
Oct 27, 2009 | 3.933 | 3.946 | 3.727 | 3.753 | 43,746,116 | -0.18(-4.58%) |
Oct 26, 2009 | 4.158 | 4.165 | 3.901 | 3.933 | 41,574,740 | -0.24(-5.71%) |
Oct 23, 2009 | 4.171 | 4.184 | 4.094 | 4.171 | 23,248,366 | -0.10(-2.26%) |
Oct 22, 2009 | 4.055 | 4.390 | 4.004 | 4.268 | 53,300,388 | +0.23(+5.57%) |
Oct 21, 2009 | 4.107 | 4.409 | 4.030 | 4.042 | 67,378,896 | -0.17(-3.98%) |
Oct 20, 2009 | 4.120 | 4.229 | 4.100 | 4.210 | 39,502,488 | +0.12(+2.99%) |
Oct 19, 2009 | 4.165 | 4.197 | 4.023 | 4.087 | 16,000,146 | -0.06(-1.55%) |
Oct 16, 2009 | 4.210 | 4.248 | 4.062 | 4.152 | 33,213,076 | -0.13(-3.01%) |
Oct 15, 2009 | 4.236 | 4.332 | 4.210 | 4.281 | 25,690,120 | -0.02(-0.45%) |
Oct 14, 2009 | 4.236 | 4.339 | 4.145 | 4.300 | 31,485,274 | +0.16(+3.89%) |
Oct 13, 2009 | 4.042 | 4.158 | 4.030 | 4.139 | 27,445,556 | +0.08(+1.90%) |
Oct 12, 2009 | 4.023 | 4.068 | 3.984 | 4.062 | 15,616,153 | +0.08(+1.94%) |
Oct 09, 2009 | 3.978 | 4.004 | 3.927 | 3.984 | 22,691,254 | -0.02(-0.48%) |
Oct 08, 2009 | 4.081 | 4.087 | 3.978 | 4.004 | 22,317,950 | -0.04(-0.96%) |
Oct 07, 2009 | 4.010 | 4.087 | 3.914 | 4.042 | 15,817,933 | +0.03(+0.80%) |
Oct 06, 2009 | 4.068 | 4.171 | 3.914 | 4.010 | 22,555,694 | +0.00(+0.00%) |
Oct 05, 2009 | 4.042 | 4.068 | 3.952 | 4.010 | 20,124,094 | +0.04(+0.97%) |
Oct 02, 2009 | 3.862 | 4.152 | 3.817 | 3.972 | 35,157,172 | +0.02(+0.49%) |