Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.420 | 4.430 | 4.430 | 4.430 | 273,800 | +0.00(+0.00%) |
Dec 30, 2009 | 4.330 | 4.430 | 4.330 | 4.430 | 245,526 | +0.05(+1.14%) |
Dec 29, 2009 | 4.440 | 4.460 | 4.360 | 4.380 | 394,167 | -0.04(-0.90%) |
Dec 28, 2009 | 4.380 | 4.500 | 4.360 | 4.420 | 233,036 | +0.02(+0.45%) |
Dec 24, 2009 | 4.400 | 4.440 | 4.300 | 4.400 | 113,022 | -0.01(-0.23%) |
Dec 23, 2009 | 4.340 | 4.460 | 4.340 | 4.410 | 834,005 | +0.08(+1.85%) |
Dec 22, 2009 | 4.290 | 4.360 | 4.290 | 4.330 | 1,215,140 | +0.02(+0.46%) |
Dec 21, 2009 | 4.250 | 4.350 | 4.250 | 4.310 | 420,886 | +0.11(+2.62%) |
Dec 18, 2009 | 4.130 | 4.240 | 4.130 | 4.200 | 948,967 | +0.05(+1.20%) |
Dec 17, 2009 | 4.090 | 4.200 | 4.090 | 4.150 | 1,693,495 | +0.00(+0.00%) |
Dec 16, 2009 | 4.150 | 4.160 | 4.080 | 4.150 | 1,450,107 | +0.02(+0.48%) |
Dec 15, 2009 | 4.210 | 4.240 | 4.100 | 4.130 | 1,870,885 | -0.04(-0.96%) |
Dec 14, 2009 | 4.140 | 4.190 | 4.130 | 4.170 | 1,113,447 | +0.00(+0.00%) |
Dec 11, 2009 | 4.220 | 4.230 | 4.130 | 4.170 | 1,129,182 | +0.06(+1.46%) |
Dec 10, 2009 | 4.170 | 4.250 | 4.100 | 4.110 | 1,701,233 | -0.03(-0.72%) |
Dec 09, 2009 | 4.190 | 4.200 | 4.080 | 4.140 | 1,142,224 | -0.01(-0.24%) |
Dec 08, 2009 | 4.280 | 4.280 | 4.140 | 4.150 | 1,658,359 | -0.27(-6.11%) |
Dec 07, 2009 | 4.430 | 4.430 | 4.320 | 4.420 | 1,083,185 | +0.22(+5.24%) |
Dec 04, 2009 | 4.220 | 4.240 | 4.100 | 4.200 | 2,261,922 | +0.03(+0.72%) |
Dec 03, 2009 | 4.140 | 4.190 | 4.080 | 4.170 | 5,182,134 | -0.02(-0.48%) |
Dec 02, 2009 | 3.980 | 4.210 | 3.980 | 4.190 | 2,238,068 | +0.24(+6.08%) |
Dec 01, 2009 | 3.920 | 3.990 | 3.910 | 3.950 | 1,340,311 | +0.03(+0.77%) |
Nov 30, 2009 | 4.240 | 4.240 | 3.890 | 3.920 | 1,358,403 | -0.20(-4.85%) |
Nov 27, 2009 | 4.100 | 4.160 | 4.021 | 4.120 | 559,343 | -0.10(-2.37%) |
Nov 25, 2009 | 4.180 | 4.250 | 4.180 | 4.220 | 270,619 | +0.02(+0.48%) |
Nov 24, 2009 | 4.210 | 4.240 | 4.190 | 4.200 | 291,417 | +0.01(+0.24%) |
Nov 23, 2009 | 4.230 | 4.250 | 4.150 | 4.190 | 418,425 | +0.01(+0.24%) |
Nov 20, 2009 | 4.150 | 4.200 | 4.080 | 4.180 | 566,903 | -0.07(-1.65%) |
Nov 19, 2009 | 4.210 | 4.320 | 4.210 | 4.250 | 859,754 | -0.11(-2.52%) |
Nov 18, 2009 | 4.400 | 4.490 | 4.330 | 4.360 | 3,255,181 | -0.20(-4.39%) |
Nov 17, 2009 | 4.550 | 4.610 | 4.290 | 4.560 | 3,149,488 | -0.07(-1.51%) |
Nov 16, 2009 | 4.520 | 4.630 | 4.460 | 4.630 | 923,454 | +0.17(+3.81%) |
Nov 13, 2009 | 4.410 | 4.500 | 4.400 | 4.460 | 591,026 | +0.08(+1.83%) |
Nov 12, 2009 | 4.420 | 4.460 | 4.350 | 4.380 | 379,890 | -0.03(-0.68%) |
Nov 11, 2009 | 4.440 | 4.480 | 4.390 | 4.410 | 449,009 | +0.08(+1.85%) |
Nov 10, 2009 | 4.320 | 4.350 | 4.280 | 4.330 | 510,485 | +0.02(+0.46%) |
Nov 09, 2009 | 4.260 | 4.372 | 4.260 | 4.310 | 648,612 | +0.07(+1.65%) |
Nov 06, 2009 | 4.320 | 4.320 | 4.110 | 4.240 | 311,226 | +0.04(+0.95%) |
Nov 05, 2009 | 4.180 | 4.250 | 4.180 | 4.200 | 451,320 | +0.00(+0.00%) |
Nov 04, 2009 | 4.170 | 4.260 | 4.150 | 4.200 | 665,452 | +0.06(+1.45%) |
Nov 03, 2009 | 4.200 | 4.210 | 4.040 | 4.140 | 920,162 | +0.01(+0.24%) |
Nov 02, 2009 | 4.090 | 4.160 | 4.050 | 4.130 | 1,457,536 | +0.26(+6.72%) |
Oct 30, 2009 | 3.850 | 4.050 | 3.820 | 3.870 | 496,006 | -0.18(-4.44%) |
Oct 29, 2009 | 4.020 | 4.100 | 4.000 | 4.050 | 952,733 | +0.01(+0.25%) |
Oct 28, 2009 | 4.080 | 4.140 | 3.980 | 4.040 | 599,819 | -0.11(-2.65%) |
Oct 27, 2009 | 4.170 | 4.200 | 4.130 | 4.150 | 628,444 | -0.01(-0.24%) |
Oct 26, 2009 | 4.180 | 4.200 | 4.080 | 4.160 | 459,060 | -0.01(-0.24%) |
Oct 23, 2009 | 4.230 | 4.230 | 4.160 | 4.170 | 762,847 | -0.14(-3.25%) |
Oct 22, 2009 | 4.330 | 4.330 | 4.220 | 4.310 | 688,530 | -0.03(-0.69%) |
Oct 21, 2009 | 4.460 | 4.460 | 4.310 | 4.340 | 843,993 | -0.05(-1.14%) |
Oct 20, 2009 | 4.390 | 4.420 | 4.330 | 4.390 | 740,714 | -0.12(-2.66%) |
Oct 19, 2009 | 4.340 | 4.530 | 4.340 | 4.510 | 1,226,772 | +0.31(+7.38%) |
Oct 16, 2009 | 4.220 | 4.260 | 4.150 | 4.200 | 723,918 | +0.04(+0.96%) |
Oct 15, 2009 | 4.070 | 4.170 | 4.010 | 4.160 | 978,016 | +0.08(+1.96%) |
Oct 14, 2009 | 4.010 | 4.090 | 3.980 | 4.080 | 1,780,427 | +0.14(+3.55%) |
Oct 13, 2009 | 4.070 | 4.070 | 3.910 | 3.940 | 353,245 | -0.10(-2.48%) |
Oct 12, 2009 | 4.040 | 4.100 | 4.010 | 4.040 | 221,422 | +0.06(+1.51%) |
Oct 09, 2009 | 3.990 | 4.000 | 3.940 | 3.980 | 326,594 | -0.02(-0.50%) |
Oct 08, 2009 | 4.130 | 4.170 | 3.910 | 4.000 | 536,232 | -0.11(-2.68%) |
Oct 07, 2009 | 4.080 | 4.150 | 4.010 | 4.110 | 314,860 | -0.06(-1.44%) |
Oct 06, 2009 | 4.170 | 4.170 | 4.090 | 4.170 | 606,431 | +0.11(+2.71%) |
Oct 05, 2009 | 4.050 | 4.060 | 3.980 | 4.060 | 1,009,647 | +0.15(+3.84%) |
Oct 02, 2009 | 3.870 | 3.990 | 3.800 | 3.910 | 2,124,267 | -0.10(-2.49%) |