Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.920 | 3.760 | 3.760 | 3.760 | 70,800 | -0.03(-0.79%) |
Dec 30, 2009 | 3.920 | 3.920 | 3.770 | 3.790 | 113,075 | -0.12(-3.07%) |
Dec 29, 2009 | 3.750 | 3.972 | 3.620 | 3.910 | 185,772 | +0.21(+5.68%) |
Dec 28, 2009 | 3.780 | 3.780 | 3.690 | 3.700 | 113,310 | -0.04(-1.07%) |
Dec 24, 2009 | 3.550 | 3.790 | 3.550 | 3.740 | 223,621 | +0.19(+5.35%) |
Dec 23, 2009 | 3.330 | 3.560 | 3.290 | 3.550 | 131,750 | +0.20(+5.97%) |
Dec 22, 2009 | 3.210 | 3.370 | 3.200 | 3.350 | 120,254 | +0.07(+2.13%) |
Dec 21, 2009 | 3.500 | 3.500 | 3.260 | 3.280 | 152,121 | -0.18(-5.20%) |
Dec 18, 2009 | 3.410 | 3.520 | 3.400 | 3.460 | 121,300 | +0.05(+1.47%) |
Dec 17, 2009 | 3.690 | 3.690 | 3.310 | 3.410 | 227,396 | -0.18(-5.01%) |
Dec 16, 2009 | 3.900 | 3.900 | 3.490 | 3.590 | 391,457 | -0.05(-1.37%) |
Dec 15, 2009 | 3.160 | 3.650 | 3.160 | 3.640 | 339,741 | +0.37(+11.31%) |
Dec 14, 2009 | 3.280 | 3.390 | 3.200 | 3.270 | 146,355 | +0.00(+0.00%) |
Dec 11, 2009 | 3.320 | 3.360 | 3.230 | 3.270 | 178,615 | -0.09(-2.68%) |
Dec 10, 2009 | 3.320 | 3.430 | 3.250 | 3.360 | 125,150 | +0.05(+1.51%) |
Dec 09, 2009 | 3.200 | 3.350 | 3.160 | 3.310 | 163,501 | +0.15(+4.75%) |
Dec 08, 2009 | 3.120 | 3.190 | 3.040 | 3.160 | 157,308 | -0.02(-0.63%) |
Dec 07, 2009 | 3.330 | 3.330 | 3.140 | 3.180 | 624,975 | -0.24(-7.02%) |
Dec 04, 2009 | 3.520 | 3.700 | 3.300 | 3.420 | 389,437 | -0.24(-6.56%) |
Dec 03, 2009 | 3.980 | 3.980 | 3.610 | 3.660 | 500,732 | -0.14(-3.68%) |
Dec 02, 2009 | 3.440 | 3.830 | 3.230 | 3.800 | 1,236,756 | +0.55(+16.92%) |
Dec 01, 2009 | 2.800 | 3.300 | 2.750 | 3.250 | 973,256 | +0.54(+19.93%) |
Nov 30, 2009 | 2.610 | 2.740 | 2.610 | 2.710 | 141,712 | +0.00(+0.00%) |
Nov 27, 2009 | 2.560 | 2.750 | 2.500 | 2.710 | 286,469 | -0.08(-2.87%) |
Nov 25, 2009 | 2.830 | 2.830 | 2.747 | 2.790 | 218,730 | +0.05(+1.82%) |
Nov 24, 2009 | 2.560 | 2.840 | 2.560 | 2.740 | 331,645 | +0.12(+4.58%) |
Nov 23, 2009 | 3.000 | 2.800 | 2.620 | 2.620 | 106,191 | +0.03(+1.16%) |
Nov 20, 2009 | 2.600 | 2.620 | 2.580 | 2.590 | 88,938 | -0.04(-1.52%) |
Nov 19, 2009 | 2.800 | 2.820 | 2.600 | 2.630 | 294,399 | -0.11(-4.01%) |
Nov 18, 2009 | 2.740 | 2.820 | 2.720 | 2.740 | 195,833 | +0.07(+2.62%) |
Nov 17, 2009 | 2.740 | 2.740 | 2.520 | 2.670 | 125,382 | -0.06(-2.20%) |
Nov 16, 2009 | 2.740 | 2.880 | 2.730 | 2.730 | 137,469 | -0.01(-0.36%) |
Nov 13, 2009 | 2.700 | 2.800 | 2.700 | 2.740 | 65,652 | -0.02(-0.72%) |
Nov 12, 2009 | 2.890 | 2.890 | 2.750 | 2.760 | 157,880 | -0.08(-2.81%) |
Nov 11, 2009 | 2.878 | 2.950 | 2.790 | 2.840 | 249,548 | +0.05(+1.79%) |
Nov 10, 2009 | 2.710 | 2.860 | 2.560 | 2.790 | 168,200 | -0.04(-1.41%) |
Nov 09, 2009 | 2.930 | 2.930 | 2.730 | 2.830 | 131,761 | +0.16(+5.99%) |
Nov 06, 2009 | 2.720 | 2.740 | 2.660 | 2.670 | 56,185 | -0.03(-1.11%) |
Nov 05, 2009 | 2.760 | 2.760 | 2.650 | 2.700 | 110,800 | +0.01(+0.37%) |
Nov 04, 2009 | 2.770 | 2.830 | 2.640 | 2.690 | 177,980 | +0.01(+0.37%) |
Nov 03, 2009 | 2.280 | 2.720 | 2.280 | 2.680 | 190,776 | +0.17(+6.73%) |
Nov 02, 2009 | 2.400 | 2.530 | 2.400 | 2.511 | 69,016 | +0.03(+1.25%) |
Oct 30, 2009 | 2.470 | 2.500 | 2.380 | 2.480 | 113,360 | -0.05(-1.98%) |
Oct 29, 2009 | 2.420 | 2.550 | 2.370 | 2.530 | 252,614 | +0.17(+7.20%) |
Oct 28, 2009 | 2.500 | 2.500 | 2.350 | 2.360 | 199,458 | -0.15(-5.98%) |
Oct 27, 2009 | 2.640 | 2.640 | 2.480 | 2.510 | 142,219 | -0.09(-3.46%) |
Oct 26, 2009 | 2.770 | 2.770 | 2.550 | 2.600 | 231,997 | -0.11(-4.06%) |
Oct 23, 2009 | 2.760 | 2.780 | 2.700 | 2.710 | 63,558 | -0.03(-1.09%) |
Oct 22, 2009 | 2.750 | 2.870 | 2.710 | 2.740 | 118,973 | -0.10(-3.52%) |
Oct 21, 2009 | 2.770 | 2.870 | 2.770 | 2.840 | 111,491 | +0.02(+0.71%) |
Oct 20, 2009 | 2.850 | 2.860 | 2.800 | 2.820 | 133,749 | -0.13(-4.41%) |
Oct 19, 2009 | 2.920 | 3.040 | 2.880 | 2.950 | 135,203 | +0.04(+1.37%) |
Oct 16, 2009 | 2.950 | 2.950 | 2.830 | 2.910 | 152,363 | +0.02(+0.69%) |
Oct 15, 2009 | 2.900 | 2.940 | 2.850 | 2.890 | 171,943 | -0.04(-1.37%) |
Oct 14, 2009 | 2.950 | 3.000 | 2.890 | 2.930 | 180,596 | +0.06(+2.09%) |
Oct 13, 2009 | 3.080 | 3.090 | 2.810 | 2.870 | 176,036 | -0.19(-6.21%) |
Oct 12, 2009 | 3.010 | 3.120 | 2.940 | 3.060 | 234,088 | +0.13(+4.44%) |
Oct 09, 2009 | 3.500 | 3.500 | 2.850 | 2.930 | 184,095 | +0.03(+1.03%) |
Oct 08, 2009 | 2.730 | 2.940 | 2.710 | 2.900 | 488,955 | +0.24(+9.02%) |
Oct 07, 2009 | 2.650 | 2.670 | 2.580 | 2.660 | 190,696 | +0.03(+1.14%) |
Oct 06, 2009 | 2.500 | 2.660 | 2.440 | 2.630 | 398,058 | +0.14(+5.62%) |
Oct 05, 2009 | 2.440 | 2.540 | 2.440 | 2.490 | 199,917 | +0.07(+2.94%) |
Oct 02, 2009 | 2.450 | 2.470 | 2.380 | 2.419 | 87,795 | -0.03(-1.27%) |