Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.405 | 4.301 | 4.301 | 4.301 | 2,138,891 | -0.09(-1.94%) |
Dec 30, 2009 | 4.390 | 4.440 | 4.352 | 4.386 | 3,169,348 | -0.04(-0.93%) |
Dec 29, 2009 | 4.453 | 4.453 | 4.327 | 4.427 | 3,960,293 | -0.18(-3.83%) |
Dec 28, 2009 | 4.616 | 4.623 | 4.582 | 4.604 | 4,064,359 | +0.01(+0.27%) |
Dec 24, 2009 | 4.620 | 4.624 | 4.538 | 4.591 | 2,249,754 | -0.01(-0.14%) |
Dec 23, 2009 | 4.531 | 4.616 | 4.531 | 4.598 | 3,612,847 | +0.07(+1.46%) |
Dec 22, 2009 | 4.522 | 4.538 | 4.490 | 4.531 | 2,293,018 | +0.04(+0.98%) |
Dec 21, 2009 | 4.519 | 4.519 | 4.449 | 4.487 | 2,698,049 | +0.00(+0.07%) |
Dec 18, 2009 | 4.560 | 4.563 | 4.484 | 4.484 | 4,427,073 | -0.04(-0.91%) |
Dec 17, 2009 | 4.535 | 4.553 | 4.506 | 4.525 | 1,799,924 | -0.03(-0.62%) |
Dec 16, 2009 | 4.547 | 4.572 | 4.519 | 4.553 | 3,299,426 | +0.04(+0.84%) |
Dec 15, 2009 | 4.598 | 4.607 | 4.494 | 4.516 | 4,269,455 | -0.08(-1.78%) |
Dec 14, 2009 | 4.541 | 4.598 | 4.516 | 4.598 | 3,479,915 | +0.04(+0.90%) |
Dec 11, 2009 | 4.494 | 4.560 | 4.446 | 4.557 | 2,910,881 | +0.04(+0.84%) |
Dec 10, 2009 | 4.547 | 4.557 | 4.478 | 4.519 | 1,717,183 | -0.01(-0.21%) |
Dec 09, 2009 | 4.544 | 4.553 | 4.503 | 4.528 | 1,508,083 | +0.00(+0.00%) |
Dec 08, 2009 | 4.484 | 4.550 | 4.462 | 4.528 | 1,914,913 | +0.04(+0.91%) |
Dec 07, 2009 | 4.453 | 4.503 | 4.421 | 4.487 | 1,397,197 | +0.03(+0.71%) |
Dec 04, 2009 | 4.547 | 4.575 | 4.412 | 4.456 | 3,403,436 | -0.04(-0.91%) |
Dec 03, 2009 | 4.512 | 4.563 | 4.487 | 4.497 | 2,011,982 | -0.01(-0.21%) |
Dec 02, 2009 | 4.522 | 4.569 | 4.497 | 4.506 | 1,634,163 | -0.02(-0.35%) |
Dec 01, 2009 | 4.525 | 4.553 | 4.462 | 4.522 | 2,374,286 | +0.02(+0.49%) |
Nov 30, 2009 | 4.345 | 4.503 | 4.323 | 4.500 | 2,444,543 | +0.16(+3.63%) |
Nov 27, 2009 | 4.368 | 4.380 | 4.333 | 4.342 | 1,008,198 | -0.05(-1.22%) |
Nov 25, 2009 | 4.424 | 4.437 | 4.383 | 4.396 | 1,239,906 | -0.01(-0.29%) |
Nov 24, 2009 | 4.408 | 4.440 | 4.342 | 4.408 | 1,587,657 | +0.00(+0.00%) |
Nov 23, 2009 | 4.462 | 4.490 | 4.399 | 4.408 | 1,975,272 | -0.03(-0.64%) |
Nov 20, 2009 | 4.386 | 4.475 | 4.383 | 4.437 | 2,293,824 | +0.03(+0.72%) |
Nov 19, 2009 | 4.418 | 4.443 | 4.355 | 4.405 | 2,434,280 | -0.02(-0.36%) |
Nov 18, 2009 | 4.323 | 4.421 | 4.295 | 4.421 | 2,024,965 | +0.11(+2.48%) |
Nov 17, 2009 | 4.292 | 4.330 | 4.276 | 4.314 | 2,522,323 | +0.02(+0.37%) |
Nov 16, 2009 | 4.216 | 4.323 | 4.191 | 4.298 | 2,433,674 | +0.13(+3.02%) |
Nov 13, 2009 | 4.150 | 4.172 | 4.109 | 4.172 | 1,470,367 | +0.03(+0.84%) |
Nov 12, 2009 | 4.216 | 4.248 | 4.131 | 4.137 | 1,765,803 | -0.08(-1.94%) |
Nov 11, 2009 | 4.219 | 4.273 | 4.175 | 4.219 | 1,768,472 | +0.04(+0.98%) |
Nov 10, 2009 | 4.232 | 4.232 | 4.160 | 4.178 | 2,103,218 | -0.06(-1.34%) |
Nov 09, 2009 | 4.134 | 4.241 | 4.134 | 4.235 | 3,581,957 | +0.19(+4.75%) |
Nov 06, 2009 | 4.052 | 4.106 | 4.018 | 4.043 | 1,853,891 | -0.05(-1.16%) |
Nov 05, 2009 | 3.980 | 4.090 | 3.974 | 4.090 | 2,896,449 | +0.12(+3.10%) |
Nov 04, 2009 | 4.090 | 4.097 | 3.964 | 3.967 | 1,947,857 | -0.09(-2.33%) |
Nov 03, 2009 | 4.005 | 4.062 | 3.970 | 4.062 | 1,852,774 | +0.03(+0.70%) |
Nov 02, 2009 | 4.147 | 4.185 | 3.958 | 4.033 | 5,220,395 | -0.11(-2.74%) |
Oct 30, 2009 | 4.153 | 4.194 | 4.076 | 4.147 | 2,727,920 | -0.02(-0.45%) |
Oct 29, 2009 | 4.128 | 4.248 | 4.049 | 4.166 | 3,353,730 | +0.14(+3.44%) |
Oct 28, 2009 | 4.100 | 4.150 | 4.024 | 4.027 | 3,352,835 | -0.09(-2.22%) |
Oct 27, 2009 | 4.166 | 4.188 | 4.103 | 4.119 | 1,922,901 | -0.03(-0.68%) |
Oct 26, 2009 | 4.175 | 4.210 | 4.128 | 4.147 | 2,216,208 | -0.02(-0.38%) |
Oct 23, 2009 | 4.191 | 4.200 | 4.153 | 4.163 | 2,305,245 | -0.10(-2.44%) |
Oct 22, 2009 | 4.191 | 4.270 | 4.021 | 4.267 | 3,900,674 | +0.07(+1.65%) |
Oct 21, 2009 | 4.254 | 4.308 | 4.191 | 4.197 | 2,859,846 | -0.04(-1.04%) |
Oct 20, 2009 | 4.254 | 4.270 | 4.241 | 4.241 | 2,481,754 | -0.07(-1.68%) |
Oct 19, 2009 | 4.235 | 4.333 | 4.235 | 4.314 | 3,105,501 | +0.08(+1.78%) |
Oct 16, 2009 | 4.298 | 4.314 | 4.238 | 4.238 | 4,502,562 | -0.08(-1.82%) |
Oct 15, 2009 | 4.390 | 4.415 | 4.276 | 4.317 | 3,811,234 | -0.09(-1.93%) |
Oct 14, 2009 | 4.386 | 4.408 | 4.349 | 4.402 | 2,238,885 | +0.07(+1.60%) |
Oct 13, 2009 | 4.437 | 4.437 | 4.270 | 4.333 | 3,303,400 | -0.11(-2.41%) |
Oct 12, 2009 | 4.418 | 4.449 | 4.412 | 4.440 | 1,746,388 | +0.01(+0.28%) |
Oct 09, 2009 | 4.412 | 4.437 | 4.377 | 4.427 | 2,207,116 | +0.01(+0.21%) |
Oct 08, 2009 | 4.358 | 4.431 | 4.358 | 4.418 | 2,202,715 | +0.08(+1.74%) |
Oct 07, 2009 | 4.349 | 4.380 | 4.301 | 4.342 | 2,289,978 | -0.01(-0.22%) |
Oct 06, 2009 | 4.386 | 4.415 | 4.301 | 4.352 | 2,965,772 | -0.02(-0.36%) |
Oct 05, 2009 | 4.339 | 4.393 | 4.339 | 4.368 | 2,719,590 | +0.06(+1.32%) |
Oct 02, 2009 | 4.254 | 4.355 | 4.178 | 4.311 | 4,139,544 | +0.02(+0.44%) |