Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.579 | 3.491 | 3.491 | 3.491 | 1,359,336 | -0.09(-2.44%) |
Dec 30, 2009 | 3.561 | 3.582 | 3.512 | 3.579 | 1,426,475 | +0.01(+0.20%) |
Dec 29, 2009 | 3.579 | 3.582 | 3.544 | 3.572 | 1,263,864 | +0.01(+0.29%) |
Dec 28, 2009 | 3.544 | 3.582 | 3.530 | 3.561 | 1,238,949 | +0.02(+0.49%) |
Dec 24, 2009 | 3.484 | 3.547 | 3.463 | 3.544 | 707,679 | +0.07(+2.01%) |
Dec 23, 2009 | 3.439 | 3.498 | 3.408 | 3.474 | 1,226,650 | +0.05(+1.43%) |
Dec 22, 2009 | 3.369 | 3.446 | 3.369 | 3.425 | 1,456,961 | +0.06(+1.66%) |
Dec 21, 2009 | 3.362 | 3.404 | 3.334 | 3.369 | 2,893,065 | +0.01(+0.31%) |
Dec 18, 2009 | 3.411 | 3.422 | 3.327 | 3.359 | 3,780,478 | -0.02(-0.62%) |
Dec 17, 2009 | 3.359 | 3.446 | 3.317 | 3.380 | 2,152,505 | -0.09(-2.66%) |
Dec 16, 2009 | 3.488 | 3.516 | 3.383 | 3.472 | 1,776,906 | +0.01(+0.35%) |
Dec 15, 2009 | 3.561 | 3.561 | 3.436 | 3.460 | 2,956,229 | -0.17(-4.71%) |
Dec 14, 2009 | 3.572 | 3.635 | 3.568 | 3.631 | 1,998,138 | +0.08(+2.36%) |
Dec 11, 2009 | 3.530 | 3.596 | 3.526 | 3.547 | 1,309,490 | +0.06(+1.60%) |
Dec 10, 2009 | 3.498 | 3.561 | 3.436 | 3.491 | 2,215,861 | +0.00(+0.10%) |
Dec 09, 2009 | 3.533 | 3.565 | 3.457 | 3.488 | 2,126,100 | -0.05(-1.28%) |
Dec 08, 2009 | 3.586 | 3.624 | 3.530 | 3.533 | 1,621,914 | -0.09(-2.50%) |
Dec 07, 2009 | 3.645 | 3.690 | 3.596 | 3.624 | 1,313,243 | -0.03(-0.86%) |
Dec 04, 2009 | 3.596 | 3.676 | 3.544 | 3.656 | 2,052,826 | +0.13(+3.77%) |
Dec 03, 2009 | 3.582 | 3.628 | 3.516 | 3.523 | 1,455,148 | -0.03(-0.98%) |
Dec 02, 2009 | 3.481 | 3.586 | 3.481 | 3.558 | 1,567,017 | +0.07(+2.00%) |
Dec 01, 2009 | 3.401 | 3.505 | 3.369 | 3.488 | 1,816,795 | +0.11(+3.20%) |
Nov 30, 2009 | 3.327 | 3.394 | 3.299 | 3.380 | 2,467,375 | +0.07(+2.11%) |
Nov 27, 2009 | 3.352 | 3.369 | 3.310 | 3.310 | 819,087 | -0.08(-2.37%) |
Nov 25, 2009 | 3.404 | 3.436 | 3.383 | 3.390 | 1,217,585 | +0.04(+1.13%) |
Nov 24, 2009 | 3.411 | 3.425 | 3.348 | 3.352 | 1,278,328 | -0.04(-1.12%) |
Nov 23, 2009 | 3.352 | 3.450 | 3.349 | 3.390 | 1,676,955 | +0.07(+2.21%) |
Nov 20, 2009 | 3.303 | 3.352 | 3.278 | 3.317 | 1,147,381 | +0.01(+0.32%) |
Nov 19, 2009 | 3.317 | 3.397 | 3.271 | 3.306 | 1,767,028 | -0.03(-1.04%) |
Nov 18, 2009 | 3.299 | 3.362 | 3.282 | 3.341 | 2,292,102 | +0.03(+1.06%) |
Nov 17, 2009 | 3.261 | 3.376 | 3.240 | 3.306 | 2,492,119 | +0.01(+0.21%) |
Nov 16, 2009 | 3.212 | 3.303 | 3.174 | 3.299 | 2,010,786 | +0.11(+3.39%) |
Nov 13, 2009 | 3.184 | 3.202 | 3.125 | 3.191 | 1,697,677 | +0.01(+0.22%) |
Nov 12, 2009 | 3.142 | 3.205 | 3.142 | 3.184 | 1,739,998 | +0.02(+0.77%) |
Nov 11, 2009 | 3.097 | 3.177 | 3.086 | 3.160 | 1,567,721 | +0.09(+2.96%) |
Nov 10, 2009 | 3.051 | 3.097 | 2.992 | 3.069 | 1,827,255 | -0.01(-0.45%) |
Nov 09, 2009 | 3.003 | 3.093 | 2.989 | 3.083 | 1,342,723 | +0.11(+3.64%) |
Nov 06, 2009 | 2.926 | 2.982 | 2.849 | 2.975 | 1,861,737 | -0.01(-0.23%) |
Nov 05, 2009 | 2.884 | 3.027 | 2.884 | 2.982 | 1,657,619 | +0.15(+5.17%) |
Nov 04, 2009 | 2.887 | 2.940 | 2.832 | 2.835 | 2,091,939 | -0.05(-1.69%) |
Nov 03, 2009 | 2.828 | 2.898 | 2.777 | 2.884 | 1,354,601 | +0.04(+1.47%) |
Nov 02, 2009 | 2.811 | 2.898 | 2.762 | 2.842 | 1,463,168 | +0.05(+1.75%) |
Oct 30, 2009 | 2.849 | 2.866 | 2.741 | 2.793 | 2,571,133 | -0.06(-1.96%) |
Oct 29, 2009 | 2.797 | 2.873 | 2.769 | 2.849 | 3,132,164 | +0.08(+2.90%) |
Oct 28, 2009 | 2.964 | 2.985 | 2.769 | 2.769 | 2,776,287 | -0.21(-7.03%) |
Oct 27, 2009 | 3.013 | 3.090 | 2.971 | 2.978 | 1,054,058 | -0.03(-0.93%) |
Oct 26, 2009 | 2.975 | 3.104 | 2.975 | 3.006 | 1,449,485 | +0.03(+1.06%) |
Oct 23, 2009 | 2.982 | 3.006 | 2.959 | 2.975 | 1,065,010 | -0.01(-0.47%) |
Oct 22, 2009 | 2.898 | 3.003 | 2.800 | 2.989 | 1,128,463 | +0.08(+2.88%) |
Oct 21, 2009 | 2.933 | 2.996 | 2.905 | 2.905 | 1,280,783 | -0.03(-0.95%) |
Oct 20, 2009 | 2.891 | 2.936 | 2.884 | 2.933 | 1,428,013 | +0.00(+0.12%) |
Oct 19, 2009 | 2.898 | 2.947 | 2.859 | 2.929 | 2,295,794 | +0.01(+0.36%) |
Oct 16, 2009 | 2.922 | 2.961 | 2.884 | 2.919 | 1,256,824 | -0.05(-1.53%) |
Oct 15, 2009 | 2.968 | 2.999 | 2.898 | 2.964 | 2,037,337 | -0.01(-0.35%) |
Oct 14, 2009 | 2.936 | 2.975 | 2.884 | 2.975 | 1,477,099 | +0.11(+3.78%) |
Oct 13, 2009 | 2.891 | 2.919 | 2.828 | 2.866 | 1,068,330 | -0.01(-0.48%) |
Oct 12, 2009 | 2.873 | 2.912 | 2.856 | 2.880 | 862,456 | +0.01(+0.36%) |
Oct 09, 2009 | 2.804 | 2.880 | 2.804 | 2.870 | 3,066,139 | +0.04(+1.48%) |
Oct 08, 2009 | 2.797 | 2.845 | 2.762 | 2.828 | 1,723,126 | +0.05(+1.89%) |
Oct 07, 2009 | 2.776 | 2.790 | 2.713 | 2.776 | 1,255,240 | +0.01(+0.25%) |
Oct 06, 2009 | 2.762 | 2.776 | 2.720 | 2.769 | 2,160,304 | +0.02(+0.89%) |
Oct 05, 2009 | 2.702 | 2.748 | 2.692 | 2.744 | 1,241,478 | +0.05(+1.95%) |
Oct 02, 2009 | 2.633 | 2.734 | 2.619 | 2.692 | 1,807,619 | +0.03(+1.18%) |