Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.835 | 3.881 | 3.881 | 3.881 | 341,364 | +0.05(+1.21%) |
Dec 30, 2009 | 3.927 | 3.927 | 3.802 | 3.835 | 316,500 | +0.01(+0.35%) |
Dec 29, 2009 | 3.815 | 3.835 | 3.808 | 3.822 | 292,736 | +0.01(+0.17%) |
Dec 28, 2009 | 3.815 | 3.822 | 3.789 | 3.815 | 357,673 | +0.03(+0.70%) |
Dec 24, 2009 | 3.808 | 3.868 | 3.782 | 3.789 | 192,870 | -0.03(-0.87%) |
Dec 23, 2009 | 3.815 | 3.835 | 3.795 | 3.822 | 383,628 | +0.04(+1.05%) |
Dec 22, 2009 | 3.835 | 3.835 | 3.782 | 3.782 | 348,937 | -0.02(-0.52%) |
Dec 21, 2009 | 3.835 | 3.848 | 3.795 | 3.802 | 436,699 | -0.01(-0.17%) |
Dec 18, 2009 | 3.755 | 3.808 | 3.722 | 3.808 | 527,366 | +0.05(+1.41%) |
Dec 17, 2009 | 3.775 | 3.808 | 3.722 | 3.755 | 211,465 | -0.03(-0.87%) |
Dec 16, 2009 | 3.782 | 3.822 | 3.775 | 3.789 | 1,072,835 | +0.02(+0.53%) |
Dec 15, 2009 | 3.815 | 3.828 | 3.769 | 3.769 | 207,990 | -0.05(-1.38%) |
Dec 14, 2009 | 3.808 | 3.822 | 3.802 | 3.822 | 190,118 | -0.01(-0.34%) |
Dec 11, 2009 | 3.795 | 3.868 | 3.775 | 3.835 | 378,422 | +0.07(+1.75%) |
Dec 10, 2009 | 3.815 | 3.815 | 3.736 | 3.769 | 184,832 | +0.01(+0.18%) |
Dec 09, 2009 | 3.755 | 3.802 | 3.716 | 3.762 | 267,424 | +0.05(+1.25%) |
Dec 08, 2009 | 3.716 | 3.736 | 3.670 | 3.716 | 234,871 | +0.01(+0.36%) |
Dec 07, 2009 | 3.709 | 3.709 | 3.656 | 3.703 | 287,803 | +0.02(+0.54%) |
Dec 04, 2009 | 3.670 | 3.703 | 3.603 | 3.683 | 233,172 | +0.09(+2.39%) |
Dec 03, 2009 | 3.703 | 3.703 | 3.590 | 3.597 | 204,481 | -0.04(-1.09%) |
Dec 02, 2009 | 3.676 | 3.716 | 3.619 | 3.636 | 204,218 | -0.02(-0.54%) |
Dec 01, 2009 | 3.623 | 3.713 | 3.570 | 3.656 | 232,823 | +0.04(+1.10%) |
Nov 30, 2009 | 3.696 | 3.722 | 3.590 | 3.617 | 263,457 | -0.01(-0.18%) |
Nov 27, 2009 | 3.643 | 3.722 | 3.603 | 3.623 | 307,182 | -0.05(-1.26%) |
Nov 25, 2009 | 3.755 | 3.775 | 3.670 | 3.670 | 272,625 | -0.05(-1.25%) |
Nov 24, 2009 | 3.729 | 3.755 | 3.689 | 3.716 | 248,168 | -0.03(-0.71%) |
Nov 23, 2009 | 3.848 | 3.848 | 3.716 | 3.742 | 418,501 | -0.06(-1.57%) |
Nov 20, 2009 | 3.689 | 3.835 | 3.679 | 3.802 | 396,342 | +0.11(+3.05%) |
Nov 19, 2009 | 3.762 | 3.775 | 3.670 | 3.689 | 311,427 | -0.09(-2.28%) |
Nov 18, 2009 | 3.841 | 3.888 | 3.736 | 3.775 | 614,455 | -0.07(-1.89%) |
Nov 17, 2009 | 4.046 | 4.099 | 3.828 | 3.848 | 737,015 | -0.24(-5.98%) |
Nov 16, 2009 | 4.000 | 4.146 | 3.974 | 4.093 | 1,608,462 | +0.13(+3.34%) |
Nov 13, 2009 | 3.941 | 3.987 | 3.934 | 3.960 | 327,966 | +0.00(+0.00%) |
Nov 12, 2009 | 4.033 | 4.086 | 3.802 | 3.960 | 813,770 | -0.20(-4.77%) |
Nov 11, 2009 | 4.106 | 4.265 | 4.106 | 4.159 | 867,215 | +0.05(+1.29%) |
Nov 10, 2009 | 3.934 | 4.106 | 3.901 | 4.106 | 703,552 | +0.18(+4.55%) |
Nov 09, 2009 | 3.808 | 4.013 | 3.736 | 3.927 | 1,116,235 | +0.30(+8.20%) |
Nov 06, 2009 | 4.185 | 4.185 | 3.570 | 3.630 | 1,527,457 | -0.37(-9.26%) |
Nov 05, 2009 | 3.868 | 4.046 | 3.868 | 4.000 | 467,309 | +0.19(+5.03%) |
Nov 04, 2009 | 3.676 | 3.934 | 3.676 | 3.808 | 744,854 | +0.17(+4.54%) |
Nov 03, 2009 | 3.557 | 3.670 | 3.498 | 3.643 | 232,422 | +0.09(+2.42%) |
Nov 02, 2009 | 3.570 | 3.570 | 3.471 | 3.557 | 180,959 | +0.05(+1.32%) |
Oct 30, 2009 | 3.590 | 3.590 | 3.504 | 3.511 | 259,831 | -0.05(-1.30%) |
Oct 29, 2009 | 3.451 | 3.597 | 3.451 | 3.557 | 224,536 | +0.12(+3.46%) |
Oct 28, 2009 | 3.537 | 3.557 | 3.438 | 3.438 | 163,145 | -0.05(-1.52%) |
Oct 27, 2009 | 3.385 | 3.504 | 3.372 | 3.491 | 271,637 | +0.11(+3.33%) |
Oct 26, 2009 | 3.372 | 3.451 | 3.372 | 3.379 | 118,111 | +0.04(+1.19%) |
Oct 23, 2009 | 3.418 | 3.418 | 3.339 | 3.339 | 339,401 | -0.07(-2.13%) |
Oct 22, 2009 | 3.405 | 3.531 | 3.372 | 3.412 | 202,525 | +0.01(+0.39%) |
Oct 21, 2009 | 3.418 | 3.431 | 3.332 | 3.398 | 479,094 | +0.12(+3.63%) |
Oct 20, 2009 | 3.299 | 3.312 | 3.279 | 3.279 | 107,267 | -0.03(-1.00%) |
Oct 19, 2009 | 3.306 | 3.339 | 3.293 | 3.312 | 127,475 | +0.00(+0.00%) |
Oct 16, 2009 | 3.332 | 3.352 | 3.299 | 3.312 | 144,885 | -0.02(-0.60%) |
Oct 15, 2009 | 3.352 | 3.392 | 3.306 | 3.332 | 153,987 | -0.01(-0.40%) |
Oct 14, 2009 | 3.405 | 3.405 | 3.319 | 3.346 | 205,862 | +0.00(+0.00%) |
Oct 13, 2009 | 3.339 | 3.359 | 3.312 | 3.346 | 92,464 | +0.01(+0.20%) |
Oct 12, 2009 | 3.405 | 3.418 | 3.326 | 3.339 | 189,522 | -0.03(-0.98%) |
Oct 09, 2009 | 3.365 | 3.372 | 3.326 | 3.372 | 130,568 | +0.01(+0.39%) |
Oct 08, 2009 | 3.346 | 3.405 | 3.339 | 3.359 | 271,733 | +0.02(+0.59%) |
Oct 07, 2009 | 3.306 | 3.339 | 3.295 | 3.339 | 91,006 | +0.03(+1.00%) |
Oct 06, 2009 | 3.339 | 3.359 | 3.286 | 3.306 | 152,019 | -0.02(-0.60%) |
Oct 05, 2009 | 3.306 | 3.339 | 3.279 | 3.326 | 133,035 | +0.01(+0.20%) |
Oct 02, 2009 | 3.260 | 3.319 | 3.240 | 3.319 | 142,297 | +0.05(+1.41%) |