Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.658 | 3.595 | 3.595 | 3.595 | 790,152 | -0.07(-2.04%) |
Dec 30, 2009 | 3.627 | 3.684 | 3.611 | 3.670 | 97,101 | +0.02(+0.58%) |
Dec 29, 2009 | 3.672 | 3.700 | 3.590 | 3.649 | 138,764 | -0.01(-0.32%) |
Dec 28, 2009 | 3.602 | 3.691 | 3.602 | 3.660 | 259,373 | +0.07(+2.09%) |
Dec 24, 2009 | 3.511 | 3.613 | 3.511 | 3.585 | 50,812 | -0.00(-0.07%) |
Dec 23, 2009 | 3.585 | 3.641 | 3.567 | 3.588 | 162,678 | +0.03(+0.92%) |
Dec 22, 2009 | 3.567 | 3.639 | 3.555 | 3.555 | 253,597 | +0.00(+0.07%) |
Dec 21, 2009 | 3.511 | 3.672 | 3.511 | 3.553 | 414,291 | +0.04(+1.27%) |
Dec 18, 2009 | 3.506 | 3.536 | 3.468 | 3.508 | 630,514 | +0.03(+0.81%) |
Dec 17, 2009 | 3.454 | 3.496 | 3.454 | 3.480 | 172,922 | +0.00(+0.07%) |
Dec 16, 2009 | 3.452 | 3.496 | 3.452 | 3.478 | 149,397 | +0.02(+0.47%) |
Dec 15, 2009 | 3.375 | 3.496 | 3.375 | 3.461 | 206,944 | +0.09(+2.56%) |
Dec 14, 2009 | 3.312 | 3.438 | 3.309 | 3.375 | 162,763 | -0.04(-1.16%) |
Dec 11, 2009 | 3.366 | 3.466 | 3.358 | 3.415 | 144,044 | +0.05(+1.46%) |
Dec 10, 2009 | 3.443 | 3.506 | 3.333 | 3.366 | 317,801 | -0.08(-2.31%) |
Dec 09, 2009 | 3.387 | 3.471 | 3.305 | 3.445 | 199,911 | +0.05(+1.45%) |
Dec 08, 2009 | 3.426 | 3.475 | 3.300 | 3.396 | 220,400 | -0.03(-0.89%) |
Dec 07, 2009 | 3.333 | 3.475 | 3.157 | 3.426 | 796,395 | +0.08(+2.52%) |
Dec 04, 2009 | 3.344 | 3.377 | 3.309 | 3.342 | 314,915 | +0.02(+0.63%) |
Dec 03, 2009 | 3.342 | 3.344 | 3.288 | 3.321 | 378,678 | -0.02(-0.70%) |
Dec 02, 2009 | 3.302 | 3.354 | 3.286 | 3.344 | 61,852 | +0.04(+1.06%) |
Dec 01, 2009 | 3.242 | 3.354 | 3.242 | 3.309 | 272,551 | +0.07(+2.31%) |
Nov 30, 2009 | 3.295 | 3.319 | 3.181 | 3.235 | 293,151 | -0.07(-1.98%) |
Nov 27, 2009 | 3.321 | 3.363 | 3.286 | 3.300 | 107,739 | -0.08(-2.42%) |
Nov 25, 2009 | 3.410 | 3.427 | 3.368 | 3.382 | 91,577 | -0.01(-0.21%) |
Nov 24, 2009 | 3.473 | 3.475 | 3.373 | 3.389 | 183,838 | -0.08(-2.36%) |
Nov 23, 2009 | 3.436 | 3.508 | 3.436 | 3.471 | 107,807 | +0.07(+2.13%) |
Nov 20, 2009 | 3.387 | 3.408 | 3.344 | 3.398 | 108,226 | +0.01(+0.21%) |
Nov 19, 2009 | 3.443 | 3.443 | 3.389 | 3.391 | 194,852 | -0.08(-2.29%) |
Nov 18, 2009 | 3.501 | 3.501 | 3.438 | 3.471 | 151,441 | -0.01(-0.34%) |
Nov 17, 2009 | 3.504 | 3.520 | 3.475 | 3.482 | 182,628 | -0.02(-0.60%) |
Nov 16, 2009 | 3.508 | 3.536 | 3.485 | 3.504 | 162,558 | +0.00(+0.13%) |
Nov 13, 2009 | 3.473 | 3.508 | 3.464 | 3.499 | 139,465 | +0.03(+0.74%) |
Nov 12, 2009 | 3.504 | 3.541 | 3.464 | 3.473 | 101,565 | -0.02(-0.67%) |
Nov 11, 2009 | 3.475 | 3.555 | 3.471 | 3.496 | 422,543 | +0.02(+0.67%) |
Nov 10, 2009 | 3.480 | 3.508 | 3.468 | 3.473 | 179,024 | -0.01(-0.27%) |
Nov 09, 2009 | 3.504 | 3.504 | 3.473 | 3.482 | 127,300 | +0.01(+0.20%) |
Nov 06, 2009 | 3.508 | 3.508 | 3.450 | 3.475 | 82,478 | -0.03(-0.80%) |
Nov 05, 2009 | 3.452 | 3.555 | 3.440 | 3.504 | 290,077 | +0.01(+0.40%) |
Nov 04, 2009 | 3.482 | 3.541 | 3.459 | 3.489 | 426,374 | +0.00(+0.00%) |
Nov 03, 2009 | 3.520 | 3.588 | 3.377 | 3.489 | 192,334 | -0.03(-0.73%) |
Nov 02, 2009 | 3.489 | 3.557 | 3.457 | 3.515 | 198,239 | +0.06(+1.69%) |
Oct 30, 2009 | 3.384 | 3.499 | 3.357 | 3.457 | 210,827 | +0.04(+1.16%) |
Oct 29, 2009 | 3.312 | 3.417 | 3.286 | 3.417 | 210,767 | +0.14(+4.13%) |
Oct 28, 2009 | 3.431 | 3.466 | 3.279 | 3.281 | 245,567 | -0.15(-4.36%) |
Oct 27, 2009 | 3.482 | 3.511 | 3.422 | 3.431 | 99,825 | -0.04(-1.08%) |
Oct 26, 2009 | 3.548 | 3.567 | 3.468 | 3.468 | 191,334 | -0.07(-1.85%) |
Oct 23, 2009 | 3.547 | 3.599 | 3.532 | 3.534 | 159,886 | -0.06(-1.76%) |
Oct 22, 2009 | 3.555 | 3.609 | 3.536 | 3.597 | 151,864 | +0.04(+1.18%) |
Oct 21, 2009 | 3.576 | 3.602 | 3.543 | 3.555 | 195,926 | +0.01(+0.20%) |
Oct 20, 2009 | 3.567 | 3.608 | 3.541 | 3.548 | 88,652 | -0.02(-0.65%) |
Oct 19, 2009 | 3.590 | 3.590 | 3.557 | 3.571 | 95,720 | +0.01(+0.20%) |
Oct 16, 2009 | 3.539 | 3.618 | 3.539 | 3.564 | 210,108 | +0.01(+0.33%) |
Oct 15, 2009 | 3.546 | 3.567 | 3.527 | 3.553 | 208,796 | -0.03(-0.72%) |
Oct 14, 2009 | 3.574 | 3.599 | 3.543 | 3.578 | 198,175 | +0.01(+0.39%) |
Oct 13, 2009 | 3.550 | 3.569 | 3.508 | 3.564 | 188,067 | +0.03(+0.79%) |
Oct 12, 2009 | 3.569 | 3.601 | 3.525 | 3.536 | 286,135 | +0.01(+0.27%) |
Oct 09, 2009 | 3.471 | 3.536 | 3.468 | 3.527 | 204,896 | +0.04(+1.28%) |
Oct 08, 2009 | 3.504 | 3.520 | 3.450 | 3.482 | 268,288 | -0.02(-0.47%) |
Oct 07, 2009 | 3.429 | 3.511 | 3.423 | 3.499 | 88,507 | +0.07(+2.05%) |
Oct 06, 2009 | 3.380 | 3.436 | 3.354 | 3.429 | 148,854 | +0.09(+2.66%) |
Oct 05, 2009 | 3.295 | 3.351 | 3.274 | 3.340 | 252,434 | +0.06(+1.93%) |
Oct 02, 2009 | 3.274 | 3.326 | 3.260 | 3.277 | 235,724 | +0.00(+0.07%) |