Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | -0.01(-0.18%) |
Dec 30, 2009 | 4.117 | 4.117 | 4.117 | 4.117 | 290 | -0.03(-0.64%) |
Dec 29, 2009 | 4.081 | 4.143 | 4.081 | 4.143 | 5,180 | +0.05(+1.30%) |
Dec 28, 2009 | 4.047 | 4.090 | 4.047 | 4.090 | 9,931 | +0.04(+1.07%) |
Dec 23, 2009 | 4.047 | 4.047 | 4.047 | 4.047 | 0 | -0.16(-3.76%) |
Dec 22, 2009 | 4.158 | 4.230 | 4.158 | 4.205 | 3,113 | +0.13(+3.17%) |
Dec 21, 2009 | 4.033 | 4.095 | 4.009 | 4.076 | 18,781 | +0.17(+4.44%) |
Dec 18, 2009 | 4.057 | 4.071 | 3.903 | 3.903 | 13,078 | +0.00(+0.00%) |
Dec 17, 2009 | 3.903 | 3.903 | 3.903 | 3.903 | 207 | +0.00(+0.00%) |
Dec 16, 2009 | 3.903 | 3.903 | 3.903 | 3.903 | 228 | +0.17(+4.65%) |
Dec 15, 2009 | 3.806 | 3.883 | 3.667 | 3.729 | 6,770 | -0.07(-1.83%) |
Dec 14, 2009 | 3.797 | 3.801 | 3.797 | 3.799 | 2,065 | +0.04(+1.08%) |
Dec 10, 2009 | 3.758 | 3.758 | 3.758 | 3.758 | 0 | +0.07(+1.96%) |
Dec 09, 2009 | 3.782 | 3.782 | 3.686 | 3.686 | 9,393 | -0.01(-0.39%) |
Dec 08, 2009 | 3.724 | 3.724 | 3.700 | 3.700 | 415 | -0.06(-1.54%) |
Dec 07, 2009 | 3.744 | 3.758 | 3.691 | 3.758 | 2,519 | -0.04(-1.14%) |
Dec 04, 2009 | 3.840 | 3.854 | 3.801 | 3.801 | 8,783 | -0.04(-1.00%) |
Dec 02, 2009 | 3.806 | 3.840 | 3.840 | 3.840 | 4,151 | +0.17(+4.59%) |
Dec 01, 2009 | 3.724 | 3.825 | 3.662 | 3.671 | 3,733 | -0.05(-1.42%) |
Nov 30, 2009 | 3.888 | 3.893 | 3.724 | 3.724 | 2,878 | -0.13(-3.37%) |
Nov 24, 2009 | 3.806 | 3.854 | 3.854 | 3.854 | 5,603 | +0.08(+2.07%) |
Nov 23, 2009 | 3.676 | 3.792 | 3.676 | 3.776 | 12,897 | +0.09(+2.32%) |
Nov 20, 2009 | 3.642 | 3.691 | 3.642 | 3.691 | 6,303 | +0.01(+0.26%) |
Nov 19, 2009 | 3.768 | 3.797 | 3.681 | 3.681 | 2,490 | +0.06(+1.73%) |
Nov 18, 2009 | 3.785 | 3.785 | 3.613 | 3.618 | 11,104 | -0.09(-2.34%) |
Nov 17, 2009 | 3.734 | 3.780 | 3.705 | 3.705 | 2,820 | -0.04(-1.03%) |
Nov 16, 2009 | 3.797 | 3.801 | 3.686 | 3.744 | 830 | -0.06(-1.55%) |
Nov 13, 2009 | 3.801 | 3.802 | 3.801 | 3.802 | 869 | +0.19(+5.23%) |
Nov 12, 2009 | 3.573 | 3.825 | 3.573 | 3.613 | 2,370 | +0.07(+2.04%) |
Nov 11, 2009 | 3.589 | 3.806 | 3.541 | 3.541 | 3,154 | -0.19(-5.16%) |
Nov 10, 2009 | 3.758 | 3.758 | 3.546 | 3.734 | 13,223 | +0.00(+0.00%) |
Nov 09, 2009 | 3.734 | 3.734 | 3.734 | 3.734 | 716 | +0.05(+1.43%) |
Nov 06, 2009 | 3.589 | 3.681 | 3.493 | 3.681 | 5,900 | +0.25(+7.31%) |
Nov 05, 2009 | 3.565 | 3.782 | 3.426 | 3.430 | 26,768 | +0.01(+0.28%) |
Nov 04, 2009 | 3.758 | 3.758 | 3.377 | 3.421 | 22,714 | -0.36(-9.42%) |
Nov 03, 2009 | 3.776 | 3.776 | 3.776 | 3.776 | 415 | +0.04(+1.04%) |
Nov 02, 2009 | 3.686 | 3.840 | 3.686 | 3.738 | 5,259 | -0.02(-0.54%) |
Oct 30, 2009 | 3.758 | 3.772 | 3.662 | 3.758 | 21,755 | +0.00(+0.00%) |
Oct 29, 2009 | 3.787 | 3.787 | 3.758 | 3.758 | 41,971 | -0.01(-0.26%) |
Oct 28, 2009 | 3.853 | 3.853 | 3.768 | 3.768 | 13,698 | -0.17(-4.23%) |
Oct 27, 2009 | 3.975 | 3.975 | 3.768 | 3.934 | 14,881 | -0.04(-0.90%) |
Oct 26, 2009 | 3.965 | 3.970 | 3.965 | 3.970 | 2,513 | -0.00(-0.01%) |
Oct 23, 2009 | 3.970 | 3.970 | 3.854 | 3.970 | 8,920 | -0.00(-0.12%) |
Oct 21, 2009 | 3.975 | 3.975 | 3.975 | 3.975 | 0 | +0.06(+1.60%) |
Oct 20, 2009 | 3.917 | 3.922 | 3.893 | 3.912 | 2,415 | +0.00(+0.00%) |
Oct 19, 2009 | 4.095 | 4.095 | 3.883 | 3.912 | 1,660 | -0.18(-4.47%) |
Oct 16, 2009 | 4.086 | 4.095 | 4.086 | 4.095 | 415 | +0.00(+0.00%) |
Oct 15, 2009 | 4.081 | 4.095 | 4.081 | 4.095 | 4,576 | +0.14(+3.66%) |
Oct 14, 2009 | 3.847 | 3.951 | 3.847 | 3.951 | 2,075 | -0.03(-0.73%) |
Oct 13, 2009 | 3.975 | 4.095 | 3.951 | 3.980 | 15,491 | +0.00(+0.12%) |
Oct 12, 2009 | 3.975 | 3.975 | 3.975 | 3.975 | 207 | -0.12(-2.94%) |
Oct 09, 2009 | 3.951 | 4.095 | 3.951 | 4.095 | 2,471 | +0.05(+1.19%) |
Oct 08, 2009 | 4.086 | 4.086 | 3.941 | 4.047 | 1,452 | -0.03(-0.62%) |
Oct 07, 2009 | 4.074 | 4.074 | 4.072 | 4.072 | 1,037 | +0.12(+3.07%) |
Oct 05, 2009 | 3.951 | 3.951 | 3.951 | 3.951 | 0 | +0.00(+0.00%) |