Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.628 | 3.630 | 3.630 | 3.630 | 238,000 | -0.01(-0.27%) |
Dec 30, 2009 | 3.570 | 3.644 | 3.560 | 3.640 | 687,560 | +0.04(+1.00%) |
Dec 29, 2009 | 3.600 | 3.610 | 3.586 | 3.604 | 395,195 | +0.00(+0.11%) |
Dec 28, 2009 | 3.600 | 3.608 | 3.564 | 3.600 | 277,710 | +0.00(+0.00%) |
Dec 24, 2009 | 3.598 | 3.622 | 3.586 | 3.600 | 274,365 | +0.01(+0.33%) |
Dec 23, 2009 | 3.596 | 3.600 | 3.562 | 3.588 | 231,365 | +0.00(+0.00%) |
Dec 22, 2009 | 3.578 | 3.598 | 3.450 | 3.588 | 465,150 | +0.01(+0.17%) |
Dec 21, 2009 | 3.548 | 3.586 | 3.500 | 3.582 | 304,680 | +0.05(+1.36%) |
Dec 18, 2009 | 3.546 | 3.546 | 3.432 | 3.534 | 809,820 | +0.03(+0.86%) |
Dec 17, 2009 | 3.540 | 3.568 | 3.436 | 3.504 | 688,830 | -0.05(-1.52%) |
Dec 16, 2009 | 3.570 | 3.570 | 3.496 | 3.558 | 283,520 | +0.03(+0.85%) |
Dec 15, 2009 | 3.574 | 3.586 | 3.502 | 3.528 | 189,475 | -0.01(-0.28%) |
Dec 14, 2009 | 3.476 | 3.540 | 3.434 | 3.538 | 185,800 | +0.01(+0.34%) |
Dec 11, 2009 | 3.576 | 3.576 | 3.500 | 3.526 | 505,315 | -0.02(-0.45%) |
Dec 10, 2009 | 3.590 | 3.590 | 3.506 | 3.542 | 410,335 | -0.04(-1.06%) |
Dec 09, 2009 | 3.486 | 3.582 | 3.478 | 3.580 | 255,995 | +0.06(+1.76%) |
Dec 08, 2009 | 3.574 | 3.598 | 3.498 | 3.518 | 141,015 | -0.08(-2.28%) |
Dec 07, 2009 | 3.580 | 3.600 | 3.520 | 3.600 | 193,180 | +0.02(+0.56%) |
Dec 04, 2009 | 3.574 | 3.592 | 3.524 | 3.580 | 172,610 | +0.09(+2.58%) |
Dec 03, 2009 | 3.556 | 3.556 | 3.478 | 3.490 | 634,480 | -0.04(-1.13%) |
Dec 02, 2009 | 3.436 | 3.592 | 3.400 | 3.530 | 540,660 | +0.09(+2.56%) |
Dec 01, 2009 | 3.250 | 3.450 | 3.182 | 3.442 | 1,182,730 | +0.20(+6.10%) |
Nov 30, 2009 | 3.226 | 3.332 | 3.138 | 3.244 | 527,400 | +0.01(+0.43%) |
Nov 27, 2009 | 3.220 | 3.290 | 3.220 | 3.230 | 147,780 | -0.13(-3.87%) |
Nov 25, 2009 | 3.410 | 3.428 | 3.350 | 3.360 | 130,040 | -0.04(-1.18%) |
Nov 24, 2009 | 3.422 | 3.426 | 3.314 | 3.400 | 201,435 | -0.01(-0.29%) |
Nov 23, 2009 | 3.390 | 3.448 | 3.364 | 3.410 | 915,350 | +0.05(+1.49%) |
Nov 20, 2009 | 3.322 | 3.382 | 3.278 | 3.360 | 369,010 | +0.02(+0.60%) |
Nov 19, 2009 | 3.320 | 3.373 | 3.272 | 3.340 | 376,160 | -0.00(-0.12%) |
Nov 18, 2009 | 3.336 | 3.352 | 3.246 | 3.344 | 147,005 | +0.02(+0.54%) |
Nov 17, 2009 | 3.362 | 3.388 | 3.280 | 3.326 | 254,705 | -0.07(-1.95%) |
Nov 16, 2009 | 3.280 | 3.400 | 3.268 | 3.392 | 718,740 | +0.11(+3.35%) |
Nov 13, 2009 | 3.286 | 3.306 | 3.242 | 3.282 | 242,195 | -0.02(-0.49%) |
Nov 12, 2009 | 3.300 | 3.330 | 3.248 | 3.298 | 553,845 | -0.03(-0.90%) |
Nov 11, 2009 | 3.376 | 3.432 | 3.299 | 3.328 | 255,590 | +0.00(+0.00%) |
Nov 10, 2009 | 3.428 | 3.480 | 3.288 | 3.328 | 300,830 | -0.11(-3.26%) |
Nov 09, 2009 | 3.392 | 3.470 | 3.300 | 3.440 | 604,295 | +0.06(+1.65%) |
Nov 06, 2009 | 2.808 | 3.400 | 2.808 | 3.384 | 1,168,620 | +0.61(+22.08%) |
Nov 05, 2009 | 2.738 | 2.792 | 2.688 | 2.772 | 383,690 | +0.07(+2.67%) |
Nov 04, 2009 | 2.770 | 2.786 | 2.692 | 2.700 | 182,520 | -0.08(-2.81%) |
Nov 03, 2009 | 2.762 | 2.782 | 2.692 | 2.778 | 199,245 | -0.02(-0.86%) |
Nov 02, 2009 | 2.744 | 2.846 | 2.708 | 2.802 | 562,780 | +0.08(+2.94%) |
Oct 30, 2009 | 2.766 | 2.824 | 2.686 | 2.722 | 407,705 | -0.08(-2.86%) |
Oct 29, 2009 | 2.798 | 2.844 | 2.726 | 2.802 | 422,880 | +0.03(+1.08%) |
Oct 28, 2009 | 2.872 | 2.898 | 2.758 | 2.772 | 156,495 | -0.10(-3.55%) |
Oct 27, 2009 | 2.950 | 3.010 | 2.866 | 2.874 | 171,555 | -0.05(-1.84%) |
Oct 26, 2009 | 2.972 | 3.072 | 2.856 | 2.928 | 223,785 | -0.03(-1.08%) |
Oct 23, 2009 | 2.956 | 3.108 | 2.886 | 2.960 | 379,920 | -0.13(-4.21%) |
Oct 22, 2009 | 3.068 | 3.186 | 3.044 | 3.090 | 4,922,785 | -0.01(-0.39%) |
Oct 21, 2009 | 3.006 | 3.216 | 3.006 | 3.102 | 508,235 | +0.03(+0.85%) |
Oct 20, 2009 | 3.038 | 3.130 | 3.026 | 3.076 | 168,545 | -0.06(-1.85%) |
Oct 19, 2009 | 3.090 | 3.150 | 3.090 | 3.134 | 83,790 | +0.07(+2.15%) |
Oct 16, 2009 | 3.114 | 3.160 | 3.014 | 3.068 | 197,940 | -0.06(-1.98%) |
Oct 15, 2009 | 3.162 | 3.200 | 3.122 | 3.130 | 109,205 | -0.07(-2.19%) |
Oct 14, 2009 | 3.066 | 3.200 | 3.054 | 3.200 | 332,195 | +0.17(+5.68%) |
Oct 13, 2009 | 3.010 | 3.032 | 2.974 | 3.028 | 125,980 | +0.02(+0.60%) |
Oct 12, 2009 | 3.026 | 3.058 | 2.992 | 3.010 | 90,380 | +0.00(+0.07%) |
Oct 09, 2009 | 2.984 | 3.038 | 2.976 | 3.008 | 226,415 | +0.03(+0.87%) |
Oct 08, 2009 | 3.008 | 3.022 | 2.928 | 2.982 | 563,235 | -0.01(-0.47%) |
Oct 07, 2009 | 3.056 | 3.120 | 2.980 | 2.996 | 335,335 | -0.07(-2.16%) |
Oct 06, 2009 | 2.950 | 3.066 | 2.948 | 3.062 | 432,325 | +0.13(+4.29%) |
Oct 05, 2009 | 2.872 | 2.950 | 2.835 | 2.936 | 302,010 | +0.07(+2.59%) |
Oct 02, 2009 | 2.836 | 2.878 | 2.806 | 2.862 | 530,415 | -0.02(-0.73%) |