Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.679 | 3.621 | 3.621 | 3.621 | 8,880,300 | -0.07(-1.77%) |
Dec 30, 2009 | 3.686 | 3.705 | 3.653 | 3.686 | 5,437,613 | -0.03(-0.88%) |
Dec 29, 2009 | 3.679 | 3.738 | 3.653 | 3.718 | 8,026,834 | +0.04(+1.06%) |
Dec 28, 2009 | 3.771 | 3.784 | 3.660 | 3.679 | 9,448,027 | -0.08(-2.08%) |
Dec 24, 2009 | 3.673 | 3.758 | 3.673 | 3.758 | 4,694,823 | +0.07(+1.77%) |
Dec 23, 2009 | 3.731 | 3.751 | 3.640 | 3.692 | 12,733,772 | -0.03(-0.88%) |
Dec 22, 2009 | 3.705 | 3.771 | 3.705 | 3.725 | 19,160,470 | -0.03(-0.70%) |
Dec 21, 2009 | 3.679 | 3.777 | 3.621 | 3.751 | 27,635,650 | +0.12(+3.42%) |
Dec 18, 2009 | 3.640 | 3.660 | 3.503 | 3.627 | 24,193,246 | +0.03(+0.72%) |
Dec 17, 2009 | 3.725 | 3.745 | 3.588 | 3.601 | 32,979,066 | -0.29(-7.54%) |
Dec 16, 2009 | 3.803 | 3.901 | 3.725 | 3.895 | 18,733,144 | +0.10(+2.58%) |
Dec 15, 2009 | 3.927 | 3.973 | 3.784 | 3.797 | 19,024,178 | -0.18(-4.59%) |
Dec 14, 2009 | 3.966 | 3.986 | 3.953 | 3.979 | 14,806,811 | +0.02(+0.49%) |
Dec 11, 2009 | 3.855 | 3.992 | 3.784 | 3.960 | 20,373,406 | +0.12(+3.23%) |
Dec 10, 2009 | 3.810 | 3.927 | 3.803 | 3.836 | 11,520,931 | -0.05(-1.18%) |
Dec 09, 2009 | 3.823 | 3.914 | 3.764 | 3.882 | 19,152,216 | +0.08(+2.06%) |
Dec 08, 2009 | 3.810 | 3.849 | 3.751 | 3.803 | 21,481,780 | -0.04(-1.02%) |
Dec 07, 2009 | 3.868 | 3.992 | 3.803 | 3.842 | 28,012,000 | -0.18(-4.38%) |
Dec 04, 2009 | 3.921 | 4.045 | 3.823 | 4.019 | 29,368,278 | +0.20(+5.12%) |
Dec 03, 2009 | 4.032 | 4.103 | 3.816 | 3.823 | 26,279,690 | -0.16(-4.09%) |
Dec 02, 2009 | 3.882 | 3.996 | 3.842 | 3.986 | 22,974,738 | +0.10(+2.69%) |
Dec 01, 2009 | 3.868 | 3.888 | 3.725 | 3.882 | 29,607,836 | +0.06(+1.54%) |
Nov 30, 2009 | 3.640 | 3.836 | 3.640 | 3.823 | 31,896,646 | +0.19(+5.21%) |
Nov 27, 2009 | 3.666 | 3.771 | 3.634 | 3.634 | 11,216,092 | -0.20(-5.27%) |
Nov 25, 2009 | 3.882 | 3.914 | 3.810 | 3.836 | 12,490,032 | -0.04(-1.01%) |
Nov 24, 2009 | 3.849 | 3.888 | 3.764 | 3.875 | 13,581,585 | -0.01(-0.17%) |
Nov 23, 2009 | 3.823 | 3.908 | 3.803 | 3.882 | 12,260,502 | +0.14(+3.84%) |
Nov 20, 2009 | 3.764 | 3.849 | 3.712 | 3.738 | 16,745,843 | -0.06(-1.55%) |
Nov 19, 2009 | 3.836 | 3.862 | 3.699 | 3.797 | 24,283,774 | -0.08(-2.02%) |
Nov 18, 2009 | 3.758 | 3.921 | 3.699 | 3.875 | 28,290,030 | +0.12(+3.30%) |
Nov 17, 2009 | 3.653 | 3.777 | 3.621 | 3.751 | 14,735,460 | +0.10(+2.86%) |
Nov 16, 2009 | 3.712 | 3.784 | 3.614 | 3.647 | 20,312,116 | +0.00(+0.00%) |
Nov 13, 2009 | 3.725 | 3.797 | 3.601 | 3.647 | 23,144,624 | -0.08(-2.27%) |
Nov 12, 2009 | 3.745 | 3.823 | 3.699 | 3.731 | 19,435,644 | -0.03(-0.69%) |
Nov 11, 2009 | 3.738 | 3.784 | 3.705 | 3.758 | 17,585,576 | +0.05(+1.23%) |
Nov 10, 2009 | 3.731 | 3.797 | 3.660 | 3.712 | 20,321,602 | -0.10(-2.57%) |
Nov 09, 2009 | 3.810 | 3.836 | 3.738 | 3.810 | 23,196,828 | +0.07(+1.92%) |
Nov 06, 2009 | 3.523 | 3.764 | 3.516 | 3.738 | 33,686,792 | +0.21(+5.91%) |
Nov 05, 2009 | 3.503 | 3.634 | 3.464 | 3.529 | 26,575,500 | +0.06(+1.69%) |
Nov 04, 2009 | 3.718 | 3.725 | 3.464 | 3.471 | 24,023,716 | -0.14(-3.97%) |
Nov 03, 2009 | 3.536 | 3.660 | 3.490 | 3.614 | 28,908,970 | -0.01(-0.18%) |
Nov 02, 2009 | 3.510 | 3.679 | 3.497 | 3.621 | 33,118,524 | +0.10(+2.97%) |
Oct 30, 2009 | 3.660 | 3.673 | 3.451 | 3.516 | 32,976,570 | -0.18(-4.77%) |
Oct 29, 2009 | 3.738 | 3.849 | 3.647 | 3.692 | 49,712,092 | +0.10(+2.91%) |
Oct 28, 2009 | 3.803 | 3.836 | 3.562 | 3.588 | 45,481,000 | -0.22(-5.66%) |
Oct 27, 2009 | 3.986 | 3.999 | 3.777 | 3.803 | 43,165,608 | -0.18(-4.58%) |
Oct 26, 2009 | 4.214 | 4.221 | 3.953 | 3.986 | 41,023,048 | -0.24(-5.71%) |
Oct 23, 2009 | 4.227 | 4.240 | 4.149 | 4.227 | 22,939,862 | -0.10(-2.26%) |
Oct 22, 2009 | 4.110 | 4.449 | 4.058 | 4.325 | 52,593,096 | +0.23(+5.57%) |
Oct 21, 2009 | 4.162 | 4.469 | 4.084 | 4.097 | 66,484,784 | -0.17(-3.98%) |
Oct 20, 2009 | 4.175 | 4.286 | 4.155 | 4.266 | 38,978,292 | +0.12(+2.99%) |
Oct 19, 2009 | 4.221 | 4.253 | 4.077 | 4.142 | 15,787,825 | -0.07(-1.55%) |
Oct 16, 2009 | 4.266 | 4.306 | 4.116 | 4.208 | 32,772,342 | -0.13(-3.01%) |
Oct 15, 2009 | 4.292 | 4.390 | 4.266 | 4.338 | 25,349,214 | -0.02(-0.45%) |
Oct 14, 2009 | 4.292 | 4.397 | 4.201 | 4.358 | 31,067,466 | +0.16(+3.89%) |
Oct 13, 2009 | 4.097 | 4.214 | 4.084 | 4.195 | 27,081,356 | +0.08(+1.90%) |
Oct 12, 2009 | 4.077 | 4.123 | 4.038 | 4.116 | 15,408,928 | +0.08(+1.94%) |
Oct 09, 2009 | 4.032 | 4.058 | 3.979 | 4.038 | 22,390,144 | -0.02(-0.48%) |
Oct 08, 2009 | 4.136 | 4.142 | 4.032 | 4.058 | 22,021,792 | -0.04(-0.96%) |
Oct 07, 2009 | 4.064 | 4.142 | 3.966 | 4.097 | 15,608,030 | +0.03(+0.80%) |
Oct 06, 2009 | 4.123 | 4.227 | 3.966 | 4.064 | 22,256,382 | +0.00(+0.00%) |
Oct 05, 2009 | 4.097 | 4.123 | 4.005 | 4.064 | 19,857,050 | +0.04(+0.97%) |
Oct 02, 2009 | 3.914 | 4.208 | 3.868 | 4.025 | 34,690,640 | +0.02(+0.49%) |