Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.883 | 3.625 | 3.625 | 3.625 | 489,023,168 | -0.21(-5.42%) |
Dec 30, 2009 | 3.776 | 3.835 | 3.703 | 3.833 | 12,858,802 | +0.02(+0.47%) |
Dec 29, 2009 | 4.036 | 4.066 | 3.807 | 3.815 | 20,644,742 | -0.17(-4.24%) |
Dec 28, 2009 | 3.984 | 4.111 | 3.936 | 3.984 | 21,157,826 | +0.06(+1.63%) |
Dec 24, 2009 | 3.833 | 3.936 | 3.822 | 3.920 | 10,843,830 | +0.14(+3.80%) |
Dec 23, 2009 | 3.694 | 3.891 | 3.664 | 3.777 | 23,867,642 | +0.13(+3.46%) |
Dec 22, 2009 | 3.553 | 3.650 | 3.545 | 3.650 | 16,018,308 | +0.12(+3.35%) |
Dec 21, 2009 | 3.433 | 3.544 | 3.416 | 3.532 | 19,003,406 | +0.14(+3.98%) |
Dec 18, 2009 | 3.354 | 3.405 | 3.229 | 3.397 | 18,055,026 | +0.06(+1.85%) |
Dec 17, 2009 | 3.306 | 3.385 | 3.242 | 3.335 | 17,307,760 | -0.06(-1.64%) |
Dec 16, 2009 | 3.381 | 3.440 | 3.333 | 3.390 | 27,996,962 | +0.07(+1.97%) |
Dec 15, 2009 | 3.353 | 3.396 | 3.292 | 3.325 | 19,032,624 | -0.10(-2.93%) |
Dec 14, 2009 | 3.289 | 3.437 | 3.177 | 3.425 | 33,406,804 | +0.18(+5.65%) |
Dec 11, 2009 | 3.147 | 3.251 | 3.105 | 3.242 | 19,836,600 | +0.14(+4.52%) |
Dec 10, 2009 | 3.179 | 3.220 | 3.045 | 3.102 | 22,016,030 | -0.04(-1.31%) |
Dec 09, 2009 | 3.184 | 3.229 | 3.117 | 3.143 | 25,055,672 | -0.01(-0.35%) |
Dec 08, 2009 | 3.128 | 3.315 | 3.114 | 3.154 | 28,153,516 | -0.06(-1.91%) |
Dec 07, 2009 | 3.397 | 3.422 | 3.137 | 3.215 | 21,524,538 | -0.21(-6.07%) |
Dec 04, 2009 | 3.383 | 3.492 | 3.241 | 3.423 | 63,101,536 | +0.28(+8.93%) |
Dec 03, 2009 | 3.309 | 3.423 | 3.112 | 3.142 | 42,165,112 | -0.10(-3.16%) |
Dec 02, 2009 | 3.086 | 3.301 | 3.069 | 3.245 | 24,917,600 | +0.14(+4.59%) |
Dec 01, 2009 | 3.057 | 3.148 | 2.965 | 3.102 | 23,823,322 | +0.13(+4.29%) |
Nov 30, 2009 | 2.705 | 3.001 | 2.638 | 2.975 | 28,454,752 | +0.31(+11.69%) |
Nov 27, 2009 | 2.674 | 2.826 | 2.632 | 2.663 | 18,761,592 | -0.26(-8.99%) |
Nov 25, 2009 | 2.941 | 2.990 | 2.903 | 2.927 | 13,611,181 | +0.03(+1.17%) |
Nov 24, 2009 | 3.012 | 3.026 | 2.867 | 2.893 | 19,001,676 | -0.14(-4.53%) |
Nov 23, 2009 | 3.084 | 3.165 | 2.962 | 3.030 | 19,640,994 | +0.10(+3.26%) |
Nov 20, 2009 | 2.941 | 2.970 | 2.894 | 2.934 | 15,235,648 | -0.28(-8.79%) |
Nov 19, 2009 | 3.375 | 3.375 | 3.181 | 3.217 | 23,660,672 | -0.25(-7.20%) |
Nov 18, 2009 | 3.297 | 3.492 | 3.268 | 3.467 | 20,638,530 | +0.17(+5.20%) |
Nov 17, 2009 | 3.416 | 3.523 | 3.281 | 3.295 | 18,971,120 | -0.16(-4.69%) |
Nov 16, 2009 | 3.307 | 3.560 | 3.299 | 3.457 | 37,178,612 | +0.22(+6.84%) |
Nov 13, 2009 | 3.189 | 3.257 | 3.107 | 3.236 | 20,193,166 | +0.14(+4.44%) |
Nov 12, 2009 | 3.189 | 3.280 | 3.090 | 3.098 | 22,861,572 | -0.12(-3.71%) |
Nov 11, 2009 | 3.106 | 3.272 | 3.089 | 3.218 | 26,338,398 | +0.18(+6.00%) |
Nov 10, 2009 | 3.041 | 3.102 | 2.900 | 3.036 | 18,726,906 | -0.06(-2.05%) |
Nov 09, 2009 | 2.819 | 3.115 | 2.787 | 3.099 | 32,603,222 | +0.38(+13.93%) |
Nov 06, 2009 | 2.696 | 2.842 | 2.637 | 2.721 | 29,072,480 | +0.02(+0.68%) |
Nov 05, 2009 | 2.741 | 2.861 | 2.690 | 2.702 | 31,382,316 | +0.03(+1.26%) |
Nov 04, 2009 | 2.969 | 2.990 | 2.665 | 2.669 | 31,496,084 | -0.19(-6.79%) |
Nov 03, 2009 | 2.617 | 2.868 | 2.606 | 2.863 | 28,347,118 | +0.13(+4.60%) |
Nov 02, 2009 | 2.749 | 2.915 | 2.498 | 2.737 | 32,632,048 | +0.02(+0.57%) |
Oct 30, 2009 | 2.823 | 2.873 | 2.517 | 2.722 | 25,382,312 | -0.16(-5.43%) |
Oct 29, 2009 | 2.674 | 2.912 | 2.632 | 2.878 | 25,133,774 | +0.34(+13.42%) |
Oct 28, 2009 | 2.841 | 2.980 | 2.525 | 2.537 | 28,106,956 | -0.37(-12.60%) |
Oct 27, 2009 | 3.045 | 3.090 | 2.867 | 2.903 | 25,232,678 | -0.13(-4.35%) |
Oct 26, 2009 | 3.047 | 3.280 | 3.015 | 3.035 | 21,168,640 | -0.03(-0.86%) |
Oct 23, 2009 | 3.108 | 3.132 | 3.009 | 3.061 | 19,419,550 | -0.10(-3.20%) |
Oct 22, 2009 | 2.949 | 3.177 | 2.810 | 3.163 | 31,086,586 | +0.23(+7.79%) |
Oct 21, 2009 | 3.002 | 3.199 | 2.924 | 2.934 | 23,133,000 | -0.12(-3.91%) |
Oct 20, 2009 | 3.016 | 3.083 | 3.013 | 3.053 | 16,597,262 | -0.18(-5.46%) |
Oct 19, 2009 | 3.106 | 3.264 | 3.057 | 3.229 | 15,370,024 | +0.18(+6.02%) |
Oct 16, 2009 | 3.179 | 3.200 | 3.017 | 3.046 | 14,999,851 | -0.26(-7.96%) |
Oct 15, 2009 | 3.305 | 3.341 | 3.244 | 3.310 | 12,448,870 | -0.08(-2.50%) |
Oct 14, 2009 | 3.230 | 3.420 | 3.194 | 3.394 | 21,441,206 | +0.35(+11.53%) |
Oct 13, 2009 | 3.128 | 3.166 | 2.978 | 3.044 | 13,557,973 | -0.14(-4.37%) |
Oct 12, 2009 | 3.210 | 3.306 | 3.140 | 3.183 | 14,591,139 | -0.01(-0.36%) |
Oct 09, 2009 | 3.076 | 3.205 | 3.001 | 3.194 | 16,463,318 | +0.08(+2.71%) |
Oct 08, 2009 | 3.077 | 3.204 | 3.024 | 3.110 | 17,124,462 | +0.16(+5.45%) |
Oct 07, 2009 | 2.931 | 3.028 | 2.831 | 2.949 | 18,219,330 | -0.03(-0.97%) |
Oct 06, 2009 | 3.094 | 3.179 | 2.843 | 2.978 | 27,882,288 | +0.00(+0.08%) |
Oct 05, 2009 | 2.818 | 3.011 | 2.780 | 2.976 | 18,402,430 | +0.23(+8.51%) |
Oct 02, 2009 | 2.619 | 3.004 | 2.619 | 2.742 | 28,241,410 | -0.10(-3.48%) |