Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.291 | 4.284 | 4.284 | 4.284 | 76,346,872 | +0.00(+0.05%) |
Dec 30, 2009 | 4.171 | 4.307 | 4.142 | 4.282 | 76,752,664 | +0.15(+3.61%) |
Dec 29, 2009 | 4.068 | 4.144 | 4.059 | 4.133 | 51,874,352 | +0.05(+1.24%) |
Dec 28, 2009 | 4.142 | 4.178 | 4.041 | 4.082 | 50,716,204 | -0.07(-1.60%) |
Dec 24, 2009 | 4.169 | 4.176 | 4.133 | 4.149 | 14,914,425 | -0.01(-0.22%) |
Dec 23, 2009 | 4.139 | 4.169 | 4.087 | 4.158 | 48,209,792 | +0.06(+1.40%) |
Dec 22, 2009 | 3.995 | 4.142 | 3.990 | 4.100 | 86,452,880 | +0.11(+2.64%) |
Dec 21, 2009 | 3.880 | 4.011 | 3.876 | 3.995 | 46,634,968 | +0.14(+3.57%) |
Dec 18, 2009 | 3.892 | 3.905 | 3.811 | 3.857 | 88,636,488 | -0.00(-0.06%) |
Dec 17, 2009 | 3.889 | 4.009 | 3.802 | 3.860 | 110,772,312 | -0.02(-0.47%) |
Dec 16, 2009 | 3.717 | 3.919 | 3.697 | 3.878 | 183,515,888 | +0.29(+8.05%) |
Dec 15, 2009 | 3.568 | 3.649 | 3.559 | 3.589 | 48,636,624 | -0.00(-0.13%) |
Dec 14, 2009 | 3.587 | 3.605 | 3.500 | 3.594 | 44,203,868 | +0.11(+3.02%) |
Dec 11, 2009 | 3.564 | 3.568 | 3.479 | 3.488 | 45,446,928 | -0.05(-1.30%) |
Dec 10, 2009 | 3.623 | 3.646 | 3.522 | 3.534 | 45,459,748 | -0.06(-1.78%) |
Dec 09, 2009 | 3.548 | 3.625 | 3.513 | 3.598 | 73,212,416 | +0.09(+2.48%) |
Dec 08, 2009 | 3.630 | 3.646 | 3.490 | 3.511 | 117,245,744 | -0.18(-4.85%) |
Dec 07, 2009 | 3.635 | 3.772 | 3.463 | 3.690 | 297,751,936 | +0.42(+12.83%) |
Dec 04, 2009 | 3.231 | 3.284 | 3.181 | 3.270 | 89,888,816 | +0.10(+3.11%) |
Dec 03, 2009 | 3.183 | 3.240 | 3.167 | 3.172 | 71,952,848 | +0.03(+0.80%) |
Dec 02, 2009 | 3.062 | 3.153 | 3.043 | 3.146 | 65,663,116 | +0.09(+3.00%) |
Dec 01, 2009 | 3.011 | 3.089 | 2.995 | 3.055 | 50,357,108 | +0.06(+1.99%) |
Nov 30, 2009 | 2.945 | 2.997 | 2.912 | 2.995 | 55,579,212 | +0.06(+2.11%) |
Nov 27, 2009 | 2.890 | 2.968 | 2.873 | 2.933 | 30,516,462 | -0.06(-2.14%) |
Nov 25, 2009 | 2.997 | 3.039 | 2.976 | 2.997 | 48,178,424 | +0.03(+1.16%) |
Nov 24, 2009 | 2.968 | 2.988 | 2.915 | 2.963 | 45,627,368 | -0.02(-0.62%) |
Nov 23, 2009 | 3.002 | 3.056 | 2.968 | 2.981 | 42,615,832 | +0.02(+0.78%) |
Nov 20, 2009 | 2.908 | 2.972 | 2.901 | 2.958 | 46,540,724 | -0.02(-0.62%) |
Nov 19, 2009 | 3.034 | 3.034 | 2.922 | 2.977 | 90,899,944 | -0.12(-3.99%) |
Nov 18, 2009 | 3.119 | 3.130 | 3.048 | 3.101 | 49,657,584 | -0.05(-1.53%) |
Nov 17, 2009 | 3.155 | 3.155 | 3.089 | 3.149 | 38,168,124 | -0.00(-0.15%) |
Nov 16, 2009 | 3.137 | 3.190 | 3.121 | 3.153 | 43,912,532 | +0.04(+1.40%) |
Nov 13, 2009 | 3.101 | 3.126 | 3.071 | 3.110 | 42,354,480 | +0.02(+0.74%) |
Nov 12, 2009 | 3.123 | 3.176 | 3.078 | 3.087 | 55,141,608 | -0.01(-0.30%) |
Nov 11, 2009 | 3.062 | 3.169 | 3.056 | 3.096 | 95,006,928 | +0.08(+2.82%) |
Nov 10, 2009 | 3.098 | 3.098 | 2.972 | 3.011 | 85,191,104 | -0.08(-2.45%) |
Nov 09, 2009 | 3.059 | 3.130 | 3.057 | 3.087 | 89,186,768 | +0.07(+2.28%) |
Nov 06, 2009 | 2.990 | 3.080 | 2.954 | 3.018 | 178,904,000 | +0.20(+7.25%) |
Nov 05, 2009 | 2.779 | 2.841 | 2.770 | 2.814 | 103,644,728 | +0.07(+2.42%) |
Nov 04, 2009 | 2.775 | 2.805 | 2.736 | 2.747 | 99,948,392 | -0.01(-0.25%) |
Nov 03, 2009 | 2.679 | 2.768 | 2.651 | 2.754 | 95,547,520 | -0.01(-0.50%) |
Nov 02, 2009 | 2.738 | 2.828 | 2.690 | 2.768 | 64,659,772 | +0.03(+0.92%) |
Oct 30, 2009 | 2.864 | 2.875 | 2.729 | 2.743 | 65,859,892 | -0.14(-4.70%) |
Oct 29, 2009 | 2.800 | 2.892 | 2.775 | 2.878 | 69,452,624 | +0.12(+4.41%) |
Oct 28, 2009 | 2.812 | 2.875 | 2.743 | 2.757 | 84,336,848 | -0.12(-4.15%) |
Oct 27, 2009 | 2.963 | 3.006 | 2.846 | 2.876 | 64,518,508 | -0.10(-3.39%) |
Oct 26, 2009 | 3.039 | 3.084 | 2.961 | 2.977 | 52,506,668 | -0.04(-1.29%) |
Oct 23, 2009 | 3.020 | 3.130 | 2.997 | 3.016 | 46,829,292 | -0.07(-2.38%) |
Oct 22, 2009 | 3.052 | 3.105 | 3.000 | 3.089 | 41,352,452 | +0.02(+0.67%) |
Oct 21, 2009 | 3.133 | 3.181 | 3.052 | 3.068 | 54,937,928 | -0.08(-2.41%) |
Oct 20, 2009 | 3.133 | 3.217 | 3.119 | 3.144 | 71,968,872 | +0.00(+0.07%) |
Oct 19, 2009 | 3.057 | 3.167 | 3.032 | 3.142 | 75,828,728 | +0.11(+3.63%) |
Oct 16, 2009 | 3.064 | 3.073 | 2.977 | 3.032 | 111,077,008 | -0.07(-2.29%) |
Oct 15, 2009 | 3.192 | 3.222 | 3.082 | 3.103 | 119,064,600 | -0.09(-2.94%) |
Oct 14, 2009 | 3.325 | 3.325 | 3.181 | 3.197 | 119,891,272 | -0.00(-0.14%) |
Oct 13, 2009 | 3.231 | 3.268 | 3.172 | 3.201 | 65,568,112 | -0.01(-0.36%) |
Oct 12, 2009 | 3.240 | 3.275 | 3.192 | 3.213 | 54,398,516 | -0.04(-1.13%) |
Oct 09, 2009 | 3.190 | 3.254 | 3.185 | 3.250 | 67,435,648 | +0.04(+1.29%) |
Oct 08, 2009 | 3.206 | 3.215 | 3.094 | 3.208 | 135,344,800 | +0.02(+0.65%) |
Oct 07, 2009 | 3.190 | 3.224 | 3.153 | 3.188 | 50,062,704 | -0.03(-0.79%) |
Oct 06, 2009 | 3.199 | 3.268 | 3.176 | 3.213 | 82,988,920 | +0.05(+1.67%) |
Oct 05, 2009 | 3.211 | 3.222 | 3.105 | 3.160 | 82,226,544 | -0.02(-0.51%) |
Oct 02, 2009 | 3.169 | 3.245 | 3.151 | 3.176 | 66,768,452 | -0.03(-0.79%) |