Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.390 | 3.360 | 3.360 | 3.360 | 71,800 | -0.02(-0.59%) |
Dec 30, 2009 | 3.320 | 3.430 | 3.320 | 3.380 | 149,229 | +0.03(+1.05%) |
Dec 29, 2009 | 3.310 | 3.370 | 3.310 | 3.345 | 177,004 | +0.02(+0.45%) |
Dec 28, 2009 | 3.420 | 3.420 | 3.320 | 3.330 | 140,823 | -0.03(-0.89%) |
Dec 24, 2009 | 3.340 | 3.440 | 3.340 | 3.360 | 42,478 | +0.00(+0.00%) |
Dec 23, 2009 | 3.310 | 3.400 | 3.310 | 3.360 | 110,201 | +0.03(+0.90%) |
Dec 22, 2009 | 3.400 | 3.440 | 3.310 | 3.330 | 124,963 | -0.06(-1.77%) |
Dec 21, 2009 | 3.400 | 3.412 | 3.330 | 3.390 | 172,885 | +0.05(+1.50%) |
Dec 18, 2009 | 3.310 | 3.370 | 3.300 | 3.340 | 86,483 | +0.01(+0.30%) |
Dec 17, 2009 | 3.360 | 3.380 | 3.280 | 3.330 | 182,505 | -0.05(-1.48%) |
Dec 16, 2009 | 3.400 | 3.500 | 3.360 | 3.380 | 692,498 | -0.02(-0.59%) |
Dec 15, 2009 | 3.400 | 3.450 | 3.380 | 3.400 | 119,594 | -0.06(-1.73%) |
Dec 14, 2009 | 3.470 | 3.500 | 3.420 | 3.460 | 239,158 | +0.00(+0.00%) |
Dec 11, 2009 | 3.390 | 3.490 | 3.290 | 3.460 | 336,124 | +0.07(+2.06%) |
Dec 10, 2009 | 3.540 | 3.540 | 3.359 | 3.390 | 370,328 | +0.05(+1.50%) |
Dec 09, 2009 | 3.230 | 3.360 | 3.220 | 3.340 | 213,834 | +0.12(+3.73%) |
Dec 08, 2009 | 3.090 | 3.250 | 3.090 | 3.220 | 134,568 | +0.10(+3.21%) |
Dec 07, 2009 | 3.250 | 3.300 | 3.050 | 3.120 | 249,016 | -0.14(-4.29%) |
Dec 04, 2009 | 3.270 | 3.330 | 3.250 | 3.260 | 127,191 | -0.02(-0.61%) |
Dec 03, 2009 | 3.420 | 3.420 | 3.240 | 3.280 | 231,205 | -0.17(-4.93%) |
Dec 02, 2009 | 3.490 | 3.520 | 3.350 | 3.450 | 382,534 | -0.03(-0.86%) |
Dec 01, 2009 | 3.450 | 3.520 | 3.400 | 3.480 | 198,037 | +0.12(+3.57%) |
Nov 30, 2009 | 3.670 | 3.680 | 3.340 | 3.360 | 423,890 | -0.31(-8.45%) |
Nov 27, 2009 | 3.550 | 3.710 | 3.520 | 3.670 | 104,304 | +0.00(+0.00%) |
Nov 25, 2009 | 3.710 | 3.760 | 3.650 | 3.670 | 175,019 | -0.05(-1.34%) |
Nov 24, 2009 | 3.770 | 3.790 | 3.680 | 3.720 | 180,932 | -0.08(-2.11%) |
Nov 23, 2009 | 3.750 | 3.830 | 3.750 | 3.800 | 287,898 | +0.05(+1.33%) |
Nov 20, 2009 | 3.650 | 3.780 | 3.650 | 3.750 | 204,046 | +0.03(+0.81%) |
Nov 19, 2009 | 3.650 | 3.760 | 3.540 | 3.720 | 275,919 | +0.04(+1.09%) |
Nov 18, 2009 | 3.750 | 3.890 | 3.680 | 3.680 | 296,706 | -0.11(-2.90%) |
Nov 17, 2009 | 3.690 | 3.810 | 3.690 | 3.790 | 493,387 | +0.04(+1.07%) |
Nov 16, 2009 | 3.540 | 3.780 | 3.540 | 3.750 | 259,163 | +0.24(+6.84%) |
Nov 13, 2009 | 3.420 | 3.550 | 3.380 | 3.510 | 153,636 | +0.11(+3.24%) |
Nov 12, 2009 | 3.300 | 3.450 | 3.300 | 3.400 | 568,286 | +0.07(+2.10%) |
Nov 11, 2009 | 3.240 | 3.380 | 3.200 | 3.330 | 197,642 | +0.14(+4.39%) |
Nov 10, 2009 | 3.430 | 3.430 | 3.120 | 3.190 | 332,661 | -0.22(-6.45%) |
Nov 09, 2009 | 3.370 | 3.430 | 3.269 | 3.410 | 179,482 | +0.12(+3.65%) |
Nov 06, 2009 | 3.620 | 3.620 | 3.100 | 3.290 | 852,862 | -0.42(-11.32%) |
Nov 05, 2009 | 3.700 | 3.710 | 3.590 | 3.710 | 229,617 | +0.03(+0.82%) |
Nov 04, 2009 | 3.690 | 3.750 | 3.680 | 3.680 | 241,854 | +0.01(+0.27%) |
Nov 03, 2009 | 3.630 | 3.680 | 3.630 | 3.670 | 117,874 | -0.01(-0.27%) |
Nov 02, 2009 | 3.800 | 3.830 | 3.610 | 3.680 | 169,183 | -0.01(-0.27%) |
Oct 30, 2009 | 3.650 | 3.710 | 3.520 | 3.690 | 182,279 | +0.02(+0.54%) |
Oct 29, 2009 | 3.590 | 3.710 | 3.581 | 3.670 | 149,100 | +0.08(+2.23%) |
Oct 28, 2009 | 3.740 | 3.795 | 3.590 | 3.590 | 235,889 | -0.17(-4.52%) |
Oct 27, 2009 | 3.720 | 3.850 | 3.710 | 3.760 | 159,184 | +0.02(+0.53%) |
Oct 26, 2009 | 3.790 | 3.830 | 3.650 | 3.740 | 231,347 | -0.08(-2.09%) |
Oct 23, 2009 | 3.890 | 3.910 | 3.802 | 3.820 | 229,113 | -0.09(-2.30%) |
Oct 22, 2009 | 3.880 | 3.920 | 3.680 | 3.910 | 451,546 | +0.03(+0.77%) |
Oct 21, 2009 | 4.000 | 4.000 | 3.880 | 3.880 | 184,343 | -0.11(-2.76%) |
Oct 20, 2009 | 4.000 | 4.090 | 3.950 | 3.990 | 475,246 | -0.03(-0.75%) |
Oct 19, 2009 | 4.100 | 4.100 | 4.020 | 4.020 | 450,770 | -0.09(-2.19%) |
Oct 16, 2009 | 4.070 | 4.150 | 4.030 | 4.110 | 110,493 | +0.02(+0.49%) |
Oct 15, 2009 | 4.120 | 4.200 | 4.030 | 4.090 | 176,797 | -0.02(-0.49%) |
Oct 14, 2009 | 4.090 | 4.230 | 4.090 | 4.110 | 116,855 | +0.04(+0.86%) |
Oct 13, 2009 | 4.250 | 4.260 | 4.050 | 4.075 | 186,151 | -0.12(-2.98%) |
Oct 12, 2009 | 4.270 | 4.340 | 4.200 | 4.200 | 73,348 | -0.11(-2.55%) |
Oct 09, 2009 | 4.340 | 4.340 | 4.260 | 4.310 | 146,210 | -0.01(-0.23%) |
Oct 08, 2009 | 4.300 | 4.350 | 4.230 | 4.320 | 208,522 | +0.06(+1.41%) |
Oct 07, 2009 | 4.300 | 4.400 | 4.250 | 4.260 | 345,070 | -0.04(-0.93%) |
Oct 06, 2009 | 4.110 | 4.310 | 4.080 | 4.300 | 235,907 | +0.19(+4.62%) |
Oct 05, 2009 | 4.110 | 4.200 | 4.040 | 4.110 | 213,277 | +0.00(+0.00%) |
Oct 02, 2009 | 4.000 | 4.140 | 3.910 | 4.110 | 263,643 | +0.03(+0.74%) |