Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.760 | 3.770 | 3.660 | 3.660 | 31,034,652 | -0.12(-3.17%) |
Dec 30, 2009 | 3.750 | 3.790 | 3.720 | 3.780 | 23,184,940 | -0.03(-0.79%) |
Dec 29, 2009 | 3.650 | 3.820 | 3.650 | 3.810 | 32,082,080 | +0.16(+4.38%) |
Dec 28, 2009 | 3.740 | 3.760 | 3.650 | 3.650 | 19,256,240 | -0.08(-2.14%) |
Dec 25, 2009 | 3.720 | 3.750 | 3.700 | 3.730 | 7,912,901 | +0.00(+0.00%) |
Dec 24, 2009 | 3.720 | 3.750 | 3.700 | 3.730 | 7,912,901 | +0.03(+0.81%) |
Dec 23, 2009 | 3.830 | 3.840 | 3.700 | 3.700 | 24,117,254 | -0.13(-3.39%) |
Dec 22, 2009 | 3.820 | 3.850 | 3.770 | 3.830 | 24,543,660 | +0.06(+1.59%) |
Dec 21, 2009 | 3.750 | 3.830 | 3.730 | 3.770 | 28,865,554 | +0.05(+1.34%) |
Dec 18, 2009 | 3.780 | 3.800 | 3.660 | 3.720 | 52,301,600 | -0.05(-1.33%) |
Dec 17, 2009 | 3.870 | 3.900 | 3.670 | 3.770 | 58,073,324 | -0.14(-3.58%) |
Dec 16, 2009 | 3.920 | 3.980 | 3.820 | 3.910 | 32,642,348 | +0.01(+0.26%) |
Dec 15, 2009 | 3.970 | 4.000 | 3.870 | 3.900 | 24,948,804 | -0.10(-2.50%) |
Dec 14, 2009 | 4.040 | 4.050 | 3.980 | 4.000 | 35,430,520 | -0.07(-1.72%) |
Dec 11, 2009 | 4.090 | 4.110 | 4.010 | 4.070 | 46,123,144 | +0.04(+0.99%) |
Dec 10, 2009 | 4.220 | 4.240 | 3.950 | 4.030 | 77,234,848 | -0.10(-2.42%) |
Dec 09, 2009 | 4.120 | 4.410 | 4.090 | 4.130 | 145,511,184 | +0.22(+5.63%) |
Dec 08, 2009 | 4.040 | 4.050 | 3.900 | 3.910 | 83,557,744 | -0.27(-6.46%) |
Dec 07, 2009 | 3.860 | 4.210 | 3.770 | 4.180 | 147,246,304 | +0.49(+13.28%) |
Dec 04, 2009 | 3.740 | 3.770 | 3.620 | 3.690 | 53,655,780 | +0.02(+0.54%) |
Dec 03, 2009 | 3.750 | 3.800 | 3.650 | 3.670 | 32,345,270 | -0.08(-2.13%) |
Dec 02, 2009 | 3.730 | 3.840 | 3.710 | 3.750 | 29,813,756 | -0.03(-0.79%) |
Dec 01, 2009 | 3.740 | 3.790 | 3.720 | 3.780 | 28,607,290 | +0.07(+1.89%) |
Nov 30, 2009 | 3.760 | 3.770 | 3.660 | 3.710 | 41,023,824 | -0.04(-1.07%) |
Nov 27, 2009 | 3.720 | 3.830 | 3.650 | 3.750 | 19,977,526 | -0.09(-2.34%) |
Nov 26, 2009 | 3.810 | 3.870 | 3.780 | 3.840 | 34,662,672 | +0.00(+0.00%) |
Nov 25, 2009 | 3.810 | 3.870 | 3.780 | 3.840 | 34,654,808 | +0.09(+2.40%) |
Nov 24, 2009 | 3.940 | 3.950 | 3.735 | 3.750 | 114,320,560 | -0.15(-3.85%) |
Nov 23, 2009 | 3.830 | 3.960 | 3.800 | 3.900 | 57,394,864 | +0.14(+3.72%) |
Nov 20, 2009 | 3.820 | 3.860 | 3.740 | 3.760 | 60,905,064 | -0.09(-2.34%) |
Nov 19, 2009 | 3.900 | 3.960 | 3.760 | 3.850 | 80,973,216 | -0.10(-2.53%) |
Nov 18, 2009 | 3.660 | 3.980 | 3.510 | 3.950 | 121,570,408 | +0.25(+6.76%) |
Nov 17, 2009 | 3.550 | 3.730 | 3.510 | 3.700 | 95,662,528 | +0.20(+5.71%) |
Nov 16, 2009 | 3.330 | 3.620 | 3.300 | 3.500 | 139,465,664 | +0.40(+12.90%) |
Nov 13, 2009 | 3.110 | 3.160 | 3.080 | 3.100 | 26,516,036 | +0.05(+1.64%) |
Nov 12, 2009 | 3.140 | 3.150 | 3.030 | 3.050 | 35,528,612 | -0.14(-4.39%) |
Nov 11, 2009 | 3.240 | 3.280 | 3.110 | 3.190 | 41,320,756 | -0.05(-1.54%) |
Nov 10, 2009 | 3.290 | 3.380 | 3.190 | 3.240 | 77,258,256 | -0.19(-5.54%) |
Nov 09, 2009 | 2.920 | 3.450 | 2.900 | 3.430 | 121,378,696 | +0.58(+20.35%) |
Nov 06, 2009 | 2.830 | 2.860 | 2.830 | 2.850 | 36,591,912 | -0.02(-0.70%) |
Nov 05, 2009 | 2.960 | 2.980 | 2.830 | 2.870 | 59,219,416 | -0.04(-1.37%) |
Nov 04, 2009 | 2.970 | 3.020 | 2.910 | 2.910 | 31,905,892 | -0.03(-1.02%) |
Nov 03, 2009 | 2.850 | 2.950 | 2.820 | 2.940 | 42,205,908 | +0.07(+2.44%) |
Nov 02, 2009 | 3.020 | 3.060 | 2.780 | 2.870 | 76,463,360 | -0.13(-4.33%) |
Oct 30, 2009 | 3.040 | 3.050 | 2.890 | 3.000 | 80,822,744 | -0.09(-2.91%) |
Oct 29, 2009 | 3.240 | 3.370 | 2.970 | 3.090 | 140,993,776 | -0.15(-4.63%) |
Oct 28, 2009 | 3.210 | 3.280 | 3.030 | 3.240 | 71,318,400 | +0.07(+2.21%) |
Oct 27, 2009 | 3.180 | 3.260 | 3.140 | 3.170 | 65,983,920 | -0.03(-0.94%) |
Oct 26, 2009 | 3.320 | 3.350 | 3.150 | 3.200 | 55,093,952 | -0.11(-3.32%) |
Oct 23, 2009 | 3.330 | 3.330 | 3.250 | 3.310 | 57,784,784 | -0.07(-2.07%) |
Oct 22, 2009 | 3.390 | 3.480 | 3.310 | 3.380 | 64,184,300 | +0.09(+2.74%) |
Oct 21, 2009 | 3.300 | 3.440 | 3.280 | 3.290 | 49,720,384 | +0.00(+0.00%) |
Oct 20, 2009 | 3.380 | 3.390 | 3.280 | 3.290 | 52,621,764 | -0.15(-4.36%) |
Oct 19, 2009 | 3.520 | 3.520 | 3.420 | 3.440 | 27,628,076 | -0.03(-0.86%) |
Oct 16, 2009 | 3.500 | 3.500 | 3.430 | 3.470 | 52,074,440 | -0.05(-1.42%) |
Oct 15, 2009 | 3.550 | 3.570 | 3.490 | 3.520 | 38,838,408 | -0.05(-1.40%) |
Oct 14, 2009 | 3.450 | 3.600 | 3.410 | 3.570 | 69,631,264 | +0.16(+4.69%) |
Oct 13, 2009 | 3.610 | 3.620 | 3.400 | 3.410 | 89,267,976 | -0.17(-4.75%) |
Oct 12, 2009 | 3.610 | 3.640 | 3.560 | 3.580 | 31,746,876 | +0.00(+0.00%) |
Oct 09, 2009 | 3.750 | 3.780 | 3.550 | 3.580 | 89,292,552 | -0.10(-2.72%) |
Oct 08, 2009 | 3.780 | 3.790 | 3.680 | 3.680 | 38,051,200 | -0.05(-1.34%) |
Oct 07, 2009 | 3.800 | 3.810 | 3.710 | 3.730 | 41,022,412 | -0.06(-1.58%) |
Oct 06, 2009 | 3.860 | 3.900 | 3.780 | 3.790 | 38,212,840 | -0.02(-0.52%) |
Oct 05, 2009 | 3.970 | 3.980 | 3.800 | 3.810 | 34,727,744 | -0.09(-2.43%) |
Oct 02, 2009 | 3.670 | 4.050 | 3.610 | 3.905 | 68,611,232 | +0.15(+4.13%) |