Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.200 | 4.092 | 4.092 | 4.092 | 432,345 | -0.13(-3.19%) |
Dec 30, 2009 | 4.308 | 4.317 | 4.218 | 4.227 | 290,348 | -0.08(-1.88%) |
Dec 29, 2009 | 4.326 | 4.361 | 4.272 | 4.308 | 165,981 | -0.02(-0.42%) |
Dec 28, 2009 | 4.317 | 4.362 | 4.309 | 4.326 | 179,370 | +0.02(+0.42%) |
Dec 24, 2009 | 4.362 | 4.362 | 4.299 | 4.308 | 57,603 | -0.02(-0.42%) |
Dec 23, 2009 | 4.272 | 4.362 | 4.272 | 4.326 | 225,247 | +0.08(+1.91%) |
Dec 22, 2009 | 4.388 | 4.406 | 4.245 | 4.245 | 468,150 | -0.14(-3.28%) |
Dec 21, 2009 | 4.424 | 4.478 | 4.335 | 4.388 | 361,262 | -0.03(-0.61%) |
Dec 18, 2009 | 4.299 | 4.523 | 4.290 | 4.415 | 1,053,540 | +0.13(+2.94%) |
Dec 17, 2009 | 4.263 | 4.335 | 4.182 | 4.290 | 399,703 | +0.01(+0.21%) |
Dec 16, 2009 | 4.146 | 4.353 | 4.146 | 4.281 | 479,659 | +0.13(+3.03%) |
Dec 15, 2009 | 4.191 | 4.272 | 4.126 | 4.155 | 598,128 | -0.04(-1.07%) |
Dec 14, 2009 | 4.200 | 4.200 | 4.191 | 4.200 | 287,110 | +0.10(+2.41%) |
Dec 11, 2009 | 4.101 | 4.191 | 4.056 | 4.101 | 402,683 | -0.02(-0.44%) |
Dec 10, 2009 | 3.849 | 4.218 | 3.822 | 4.119 | 1,076,586 | +0.27(+7.01%) |
Dec 09, 2009 | 3.858 | 3.858 | 3.795 | 3.849 | 531,587 | +0.04(+0.94%) |
Dec 08, 2009 | 3.732 | 3.831 | 3.705 | 3.813 | 637,300 | +0.04(+1.19%) |
Dec 07, 2009 | 3.768 | 3.822 | 3.732 | 3.768 | 345,435 | -0.01(-0.24%) |
Dec 04, 2009 | 3.813 | 3.813 | 3.705 | 3.777 | 490,949 | +0.05(+1.45%) |
Dec 03, 2009 | 3.840 | 3.849 | 3.705 | 3.723 | 377,138 | -0.13(-3.27%) |
Dec 02, 2009 | 3.903 | 3.903 | 3.777 | 3.849 | 535,071 | -0.02(-0.46%) |
Dec 01, 2009 | 3.777 | 3.885 | 3.777 | 3.867 | 468,499 | +0.10(+2.63%) |
Nov 30, 2009 | 3.732 | 3.786 | 3.669 | 3.768 | 550,194 | +0.07(+1.95%) |
Nov 27, 2009 | 3.768 | 3.804 | 3.687 | 3.696 | 182,079 | -0.16(-4.20%) |
Nov 25, 2009 | 3.831 | 3.894 | 3.804 | 3.858 | 257,177 | +0.00(+0.00%) |
Nov 24, 2009 | 3.804 | 3.885 | 3.687 | 3.858 | 325,298 | +0.04(+1.18%) |
Nov 23, 2009 | 3.804 | 3.912 | 3.772 | 3.813 | 425,902 | +0.04(+1.19%) |
Nov 20, 2009 | 3.894 | 3.894 | 3.750 | 3.768 | 652,328 | -0.13(-3.46%) |
Nov 19, 2009 | 4.011 | 4.011 | 3.885 | 3.903 | 828,056 | -0.12(-2.91%) |
Nov 18, 2009 | 4.029 | 4.047 | 3.966 | 4.020 | 467,920 | +0.00(+0.00%) |
Nov 17, 2009 | 4.002 | 4.083 | 3.966 | 4.020 | 664,360 | -0.02(-0.45%) |
Nov 16, 2009 | 4.047 | 4.137 | 4.002 | 4.038 | 792,179 | +0.06(+1.58%) |
Nov 13, 2009 | 4.092 | 4.110 | 3.921 | 3.975 | 828,505 | -0.13(-3.07%) |
Nov 12, 2009 | 4.137 | 4.137 | 3.956 | 4.101 | 795,766 | -0.06(-1.51%) |
Nov 11, 2009 | 4.128 | 4.200 | 4.092 | 4.164 | 395,417 | +0.07(+1.76%) |
Nov 10, 2009 | 4.191 | 4.191 | 3.984 | 4.092 | 385,002 | -0.13(-2.99%) |
Nov 09, 2009 | 4.137 | 4.254 | 4.130 | 4.218 | 463,337 | +0.12(+2.85%) |
Nov 06, 2009 | 4.173 | 4.227 | 4.074 | 4.101 | 266,491 | -0.12(-2.77%) |
Nov 05, 2009 | 4.146 | 4.272 | 4.101 | 4.218 | 477,576 | +0.10(+2.40%) |
Nov 04, 2009 | 4.101 | 4.209 | 4.038 | 4.119 | 619,410 | +0.09(+2.23%) |
Nov 03, 2009 | 3.795 | 4.065 | 3.777 | 4.029 | 575,393 | +0.22(+5.66%) |
Nov 02, 2009 | 3.876 | 3.948 | 3.705 | 3.813 | 449,589 | -0.02(-0.47%) |
Oct 30, 2009 | 4.038 | 4.101 | 3.786 | 3.831 | 585,749 | -0.22(-5.54%) |
Oct 29, 2009 | 3.957 | 4.083 | 3.957 | 4.056 | 460,050 | +0.12(+2.97%) |
Oct 28, 2009 | 4.083 | 4.092 | 3.885 | 3.939 | 627,368 | -0.14(-3.52%) |
Oct 27, 2009 | 4.173 | 4.263 | 4.083 | 4.083 | 443,553 | -0.05(-1.30%) |
Oct 26, 2009 | 4.263 | 4.380 | 4.047 | 4.137 | 896,723 | -0.13(-2.95%) |
Oct 23, 2009 | 4.317 | 4.326 | 4.236 | 4.263 | 446,709 | -0.05(-1.25%) |
Oct 22, 2009 | 4.191 | 4.362 | 4.119 | 4.317 | 344,268 | +0.13(+3.23%) |
Oct 21, 2009 | 4.155 | 4.380 | 4.155 | 4.182 | 804,329 | +0.01(+0.22%) |
Oct 20, 2009 | 4.146 | 4.218 | 4.146 | 4.173 | 398,402 | -0.12(-2.73%) |
Oct 19, 2009 | 4.317 | 4.344 | 4.218 | 4.290 | 388,954 | -0.04(-0.83%) |
Oct 16, 2009 | 4.263 | 4.397 | 4.254 | 4.326 | 373,885 | +0.01(+0.21%) |
Oct 15, 2009 | 4.317 | 4.362 | 4.227 | 4.317 | 677,969 | -0.03(-0.62%) |
Oct 14, 2009 | 4.442 | 4.442 | 4.218 | 4.344 | 439,080 | +0.01(+0.21%) |
Oct 13, 2009 | 4.380 | 4.406 | 4.209 | 4.335 | 435,835 | -0.06(-1.43%) |
Oct 12, 2009 | 4.487 | 4.532 | 4.308 | 4.397 | 415,274 | +0.04(+1.03%) |
Oct 09, 2009 | 4.281 | 4.362 | 4.245 | 4.353 | 241,042 | +0.06(+1.47%) |
Oct 08, 2009 | 4.074 | 4.353 | 4.056 | 4.290 | 516,780 | +0.22(+5.30%) |
Oct 07, 2009 | 4.101 | 4.128 | 3.993 | 4.074 | 310,249 | -0.04(-0.88%) |
Oct 06, 2009 | 4.119 | 4.173 | 4.020 | 4.110 | 343,567 | +0.04(+0.88%) |
Oct 05, 2009 | 3.948 | 4.083 | 3.876 | 4.074 | 285,374 | +0.16(+4.14%) |
Oct 02, 2009 | 3.894 | 3.966 | 3.822 | 3.912 | 403,357 | -0.04(-0.91%) |