Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.357 | 3.357 | 3.357 | 3.357 | 1,097,966 | +0.02(+0.61%) |
Dec 30, 2009 | 3.334 | 3.349 | 3.303 | 3.336 | 1,920,745 | +0.01(+0.38%) |
Dec 29, 2009 | 3.408 | 3.408 | 3.313 | 3.324 | 2,787,909 | -0.07(-1.96%) |
Dec 28, 2009 | 3.449 | 3.449 | 3.370 | 3.390 | 1,612,618 | -0.02(-0.60%) |
Dec 24, 2009 | 3.382 | 3.436 | 3.382 | 3.410 | 754,878 | +0.01(+0.30%) |
Dec 23, 2009 | 3.433 | 3.433 | 3.398 | 3.400 | 1,698,825 | -0.04(-1.04%) |
Dec 22, 2009 | 3.416 | 3.436 | 3.400 | 3.436 | 1,382,957 | +0.02(+0.67%) |
Dec 21, 2009 | 3.467 | 3.469 | 3.408 | 3.413 | 1,467,540 | -0.01(-0.37%) |
Dec 18, 2009 | 3.408 | 3.451 | 3.400 | 3.426 | 1,396,244 | +0.02(+0.45%) |
Dec 17, 2009 | 3.441 | 3.441 | 3.403 | 3.410 | 1,440,609 | -0.03(-0.96%) |
Dec 16, 2009 | 3.467 | 3.490 | 3.433 | 3.444 | 1,659,604 | -0.03(-0.74%) |
Dec 15, 2009 | 3.451 | 3.472 | 3.426 | 3.469 | 1,927,884 | +0.01(+0.30%) |
Dec 14, 2009 | 3.390 | 3.459 | 3.385 | 3.459 | 1,986,009 | +0.10(+2.89%) |
Dec 11, 2009 | 3.372 | 3.388 | 3.354 | 3.362 | 1,358,690 | +0.01(+0.23%) |
Dec 10, 2009 | 3.352 | 3.372 | 3.324 | 3.354 | 1,709,452 | +0.03(+1.00%) |
Dec 09, 2009 | 3.349 | 3.352 | 3.313 | 3.321 | 1,830,948 | -0.03(-0.76%) |
Dec 08, 2009 | 3.311 | 3.359 | 3.308 | 3.347 | 1,586,963 | -0.02(-0.46%) |
Dec 07, 2009 | 3.377 | 3.380 | 3.323 | 3.362 | 1,458,289 | +0.01(+0.38%) |
Dec 04, 2009 | 3.354 | 3.387 | 3.313 | 3.349 | 1,871,902 | +0.03(+0.85%) |
Dec 03, 2009 | 3.410 | 3.416 | 3.308 | 3.321 | 2,253,018 | -0.08(-2.48%) |
Dec 02, 2009 | 3.431 | 3.445 | 3.395 | 3.405 | 1,910,102 | -0.02(-0.60%) |
Dec 01, 2009 | 3.436 | 3.446 | 3.413 | 3.426 | 1,720,158 | +0.00(+0.07%) |
Nov 30, 2009 | 3.421 | 3.446 | 3.395 | 3.423 | 2,098,141 | -0.00(-0.07%) |
Nov 27, 2009 | 3.324 | 3.426 | 3.324 | 3.426 | 778,042 | +0.03(+0.90%) |
Nov 25, 2009 | 3.413 | 3.421 | 3.387 | 3.395 | 1,431,694 | -0.00(-0.08%) |
Nov 24, 2009 | 3.370 | 3.400 | 3.352 | 3.398 | 2,310,498 | +0.05(+1.61%) |
Nov 23, 2009 | 3.352 | 3.395 | 3.336 | 3.344 | 1,615,243 | +0.02(+0.54%) |
Nov 20, 2009 | 3.331 | 3.347 | 3.295 | 3.326 | 1,586,333 | -0.04(-1.22%) |
Nov 19, 2009 | 3.408 | 3.408 | 3.316 | 3.367 | 2,268,707 | -0.16(-4.43%) |
Nov 18, 2009 | 3.525 | 3.531 | 3.497 | 3.523 | 2,282,007 | +0.00(+0.00%) |
Nov 17, 2009 | 3.497 | 3.525 | 3.469 | 3.523 | 1,872,027 | +0.03(+0.88%) |
Nov 16, 2009 | 3.472 | 3.513 | 3.472 | 3.492 | 2,083,371 | +0.04(+1.19%) |
Nov 13, 2009 | 3.446 | 3.459 | 3.428 | 3.451 | 1,960,311 | +0.01(+0.37%) |
Nov 12, 2009 | 3.431 | 3.477 | 3.428 | 3.439 | 1,295,679 | -0.02(-0.59%) |
Nov 11, 2009 | 3.464 | 3.474 | 3.436 | 3.459 | 1,385,906 | +0.02(+0.59%) |
Nov 10, 2009 | 3.428 | 3.439 | 3.400 | 3.439 | 1,478,723 | +0.02(+0.67%) |
Nov 09, 2009 | 3.387 | 3.428 | 3.387 | 3.416 | 1,440,374 | +0.05(+1.44%) |
Nov 06, 2009 | 3.324 | 3.385 | 3.316 | 3.367 | 1,330,464 | +0.03(+0.84%) |
Nov 05, 2009 | 3.324 | 3.341 | 3.303 | 3.339 | 1,090,284 | +0.06(+1.71%) |
Nov 04, 2009 | 3.331 | 3.341 | 3.283 | 3.283 | 1,183,160 | -0.01(-0.23%) |
Nov 03, 2009 | 3.234 | 3.295 | 3.219 | 3.290 | 1,042,966 | +0.03(+1.02%) |
Nov 02, 2009 | 3.170 | 3.303 | 3.111 | 3.257 | 1,426,269 | +0.07(+2.17%) |
Oct 30, 2009 | 3.329 | 3.347 | 3.188 | 3.188 | 2,006,760 | -0.14(-4.08%) |
Oct 29, 2009 | 3.260 | 3.324 | 3.260 | 3.324 | 1,220,155 | +0.08(+2.60%) |
Oct 28, 2009 | 3.331 | 3.344 | 3.208 | 3.239 | 1,548,438 | -0.10(-2.99%) |
Oct 27, 2009 | 3.385 | 3.393 | 3.329 | 3.339 | 1,336,562 | -0.04(-1.06%) |
Oct 26, 2009 | 3.418 | 3.444 | 3.354 | 3.375 | 1,421,020 | -0.02(-0.53%) |
Oct 23, 2009 | 3.400 | 3.413 | 3.393 | 3.393 | 1,253,465 | -0.03(-0.97%) |
Oct 22, 2009 | 3.400 | 3.436 | 3.375 | 3.426 | 1,358,068 | +0.04(+1.21%) |
Oct 21, 2009 | 3.421 | 3.441 | 3.382 | 3.385 | 1,395,525 | -0.03(-0.90%) |
Oct 20, 2009 | 3.382 | 3.416 | 3.382 | 3.416 | 1,344,037 | +0.02(+0.53%) |
Oct 19, 2009 | 3.385 | 3.398 | 3.372 | 3.398 | 1,025,357 | +0.02(+0.45%) |
Oct 16, 2009 | 3.362 | 3.382 | 3.349 | 3.382 | 1,157,281 | +0.00(+0.00%) |
Oct 15, 2009 | 3.362 | 3.382 | 3.336 | 3.382 | 952,454 | +0.01(+0.30%) |
Oct 14, 2009 | 3.387 | 3.387 | 3.347 | 3.372 | 1,462,783 | +0.02(+0.53%) |
Oct 13, 2009 | 3.318 | 3.354 | 3.283 | 3.354 | 1,132,693 | +0.04(+1.16%) |
Oct 12, 2009 | 3.343 | 3.347 | 3.283 | 3.316 | 1,058,773 | +0.00(+0.00%) |
Oct 09, 2009 | 3.285 | 3.324 | 3.260 | 3.316 | 1,123,939 | +0.03(+0.93%) |
Oct 08, 2009 | 3.290 | 3.321 | 3.272 | 3.285 | 1,670,830 | +0.02(+0.71%) |
Oct 07, 2009 | 3.249 | 3.270 | 3.226 | 3.262 | 1,623,934 | +0.01(+0.39%) |
Oct 06, 2009 | 3.249 | 3.267 | 3.217 | 3.249 | 1,533,034 | +0.03(+0.87%) |
Oct 05, 2009 | 3.170 | 3.221 | 3.170 | 3.221 | 1,352,181 | +0.05(+1.53%) |
Oct 02, 2009 | 3.175 | 3.186 | 3.081 | 3.173 | 1,765,364 | -0.06(-1.90%) |