Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.172 | 4.116 | 4.116 | 4.116 | 2,414,275 | -0.08(-1.84%) |
Dec 30, 2009 | 4.182 | 4.216 | 4.126 | 4.192 | 460,601 | -0.01(-0.28%) |
Dec 29, 2009 | 4.163 | 4.227 | 4.141 | 4.204 | 148,213 | +0.04(+0.94%) |
Dec 28, 2009 | 4.158 | 4.165 | 4.105 | 4.165 | 242,035 | +0.02(+0.45%) |
Dec 24, 2009 | 4.148 | 4.158 | 4.107 | 4.146 | 64,398 | +0.00(+0.08%) |
Dec 23, 2009 | 4.095 | 4.158 | 4.083 | 4.143 | 309,422 | +0.08(+1.85%) |
Dec 22, 2009 | 4.047 | 4.110 | 4.020 | 4.068 | 252,340 | +0.02(+0.59%) |
Dec 21, 2009 | 4.110 | 4.138 | 4.004 | 4.044 | 480,223 | -0.06(-1.50%) |
Dec 18, 2009 | 4.095 | 4.133 | 3.970 | 4.105 | 1,914,745 | +0.06(+1.52%) |
Dec 17, 2009 | 4.105 | 4.143 | 4.033 | 4.044 | 318,487 | -0.08(-1.87%) |
Dec 16, 2009 | 4.093 | 4.124 | 4.030 | 4.121 | 637,355 | +0.05(+1.13%) |
Dec 15, 2009 | 4.052 | 4.102 | 4.035 | 4.075 | 489,697 | +0.02(+0.51%) |
Dec 14, 2009 | 4.013 | 4.061 | 3.958 | 4.054 | 238,924 | +0.08(+2.07%) |
Dec 11, 2009 | 3.950 | 4.003 | 3.933 | 3.972 | 800,839 | +0.03(+0.78%) |
Dec 10, 2009 | 3.943 | 3.960 | 3.921 | 3.941 | 564,863 | +0.01(+0.22%) |
Dec 09, 2009 | 3.948 | 3.948 | 3.890 | 3.933 | 279,641 | +0.00(+0.00%) |
Dec 08, 2009 | 3.969 | 3.992 | 3.931 | 3.933 | 741,559 | -0.05(-1.33%) |
Dec 07, 2009 | 4.049 | 4.059 | 3.975 | 3.986 | 415,719 | -0.07(-1.77%) |
Dec 04, 2009 | 3.934 | 4.059 | 3.907 | 4.057 | 563,050 | +0.17(+4.49%) |
Dec 03, 2009 | 3.924 | 3.938 | 3.876 | 3.883 | 826,848 | -0.02(-0.48%) |
Dec 02, 2009 | 3.881 | 3.929 | 3.874 | 3.902 | 428,101 | +0.01(+0.35%) |
Dec 01, 2009 | 3.929 | 3.931 | 3.880 | 3.888 | 234,023 | -0.03(-0.66%) |
Nov 30, 2009 | 3.839 | 3.917 | 3.780 | 3.914 | 447,290 | +0.06(+1.60%) |
Nov 27, 2009 | 3.762 | 3.881 | 3.762 | 3.852 | 331,301 | -0.01(-0.22%) |
Nov 25, 2009 | 3.886 | 3.926 | 3.861 | 3.861 | 128,743 | -0.04(-0.96%) |
Nov 24, 2009 | 3.922 | 3.933 | 3.845 | 3.898 | 220,214 | -0.01(-0.26%) |
Nov 23, 2009 | 3.871 | 3.979 | 3.871 | 3.909 | 475,000 | +0.07(+1.83%) |
Nov 20, 2009 | 3.796 | 3.847 | 3.789 | 3.839 | 518,998 | +0.04(+1.13%) |
Nov 19, 2009 | 3.760 | 3.808 | 3.722 | 3.796 | 1,349,432 | +0.02(+0.45%) |
Nov 18, 2009 | 3.820 | 3.863 | 3.753 | 3.779 | 860,009 | -0.02(-0.54%) |
Nov 17, 2009 | 3.762 | 3.804 | 3.743 | 3.799 | 120,087 | +0.02(+0.63%) |
Nov 16, 2009 | 3.719 | 3.820 | 3.692 | 3.775 | 320,365 | +0.09(+2.46%) |
Nov 13, 2009 | 3.650 | 3.721 | 3.608 | 3.685 | 239,444 | +0.04(+0.98%) |
Nov 12, 2009 | 3.693 | 3.786 | 3.644 | 3.649 | 416,901 | -0.05(-1.34%) |
Nov 11, 2009 | 3.664 | 3.791 | 3.654 | 3.698 | 304,281 | +0.08(+2.17%) |
Nov 10, 2009 | 3.697 | 3.717 | 3.594 | 3.620 | 210,664 | -0.11(-2.89%) |
Nov 09, 2009 | 3.657 | 3.727 | 3.649 | 3.727 | 371,066 | +0.09(+2.49%) |
Nov 06, 2009 | 3.616 | 3.659 | 3.580 | 3.637 | 208,821 | -0.02(-0.61%) |
Nov 05, 2009 | 3.563 | 3.661 | 3.521 | 3.659 | 435,283 | +0.13(+3.63%) |
Nov 04, 2009 | 3.589 | 3.601 | 3.505 | 3.531 | 585,777 | -0.04(-1.10%) |
Nov 03, 2009 | 3.608 | 3.636 | 3.514 | 3.570 | 393,366 | -0.07(-1.93%) |
Nov 02, 2009 | 3.712 | 3.734 | 3.568 | 3.640 | 366,001 | -0.06(-1.57%) |
Oct 30, 2009 | 3.710 | 3.763 | 3.673 | 3.698 | 779,948 | -0.05(-1.46%) |
Oct 29, 2009 | 3.809 | 3.815 | 3.717 | 3.753 | 645,391 | -0.02(-0.50%) |
Oct 28, 2009 | 3.828 | 3.828 | 3.702 | 3.772 | 1,104,589 | -0.03(-0.90%) |
Oct 27, 2009 | 3.818 | 3.856 | 3.789 | 3.806 | 423,153 | +0.01(+0.32%) |
Oct 26, 2009 | 3.869 | 3.950 | 3.782 | 3.794 | 967,844 | -0.08(-2.03%) |
Oct 23, 2009 | 3.840 | 3.946 | 3.798 | 3.873 | 810,092 | -0.08(-2.03%) |
Oct 22, 2009 | 3.922 | 4.015 | 3.825 | 3.953 | 1,159,700 | +0.01(+0.35%) |
Oct 21, 2009 | 4.006 | 4.068 | 3.933 | 3.939 | 1,536,930 | -0.09(-2.33%) |
Oct 20, 2009 | 4.027 | 4.083 | 4.020 | 4.033 | 456,255 | -0.02(-0.59%) |
Oct 19, 2009 | 4.027 | 4.165 | 4.016 | 4.057 | 1,161,805 | +0.06(+1.50%) |
Oct 16, 2009 | 3.933 | 4.011 | 3.898 | 3.998 | 686,963 | +0.05(+1.30%) |
Oct 15, 2009 | 3.854 | 4.018 | 3.854 | 3.946 | 1,657,849 | +0.06(+1.58%) |
Oct 14, 2009 | 3.845 | 3.902 | 3.798 | 3.885 | 713,842 | +0.06(+1.61%) |
Oct 13, 2009 | 3.738 | 3.828 | 3.738 | 3.823 | 1,093,254 | +0.07(+1.87%) |
Oct 12, 2009 | 3.745 | 3.768 | 3.700 | 3.753 | 373,148 | +0.05(+1.34%) |
Oct 09, 2009 | 3.717 | 3.760 | 3.627 | 3.703 | 761,409 | -0.03(-0.73%) |
Oct 08, 2009 | 3.792 | 3.792 | 3.698 | 3.731 | 1,206,745 | -0.02(-0.64%) |
Oct 07, 2009 | 3.758 | 3.774 | 3.705 | 3.755 | 708,175 | -0.03(-0.77%) |
Oct 06, 2009 | 3.756 | 3.835 | 3.681 | 3.784 | 769,023 | +0.06(+1.65%) |
Oct 05, 2009 | 3.717 | 3.751 | 3.674 | 3.722 | 429,598 | +0.02(+0.46%) |
Oct 02, 2009 | 3.698 | 3.796 | 3.686 | 3.705 | 361,316 | -0.03(-0.78%) |