Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.390 | 3.373 | 3.373 | 3.373 | 116,523 | -0.04(-1.32%) |
Dec 30, 2009 | 3.423 | 3.429 | 3.373 | 3.418 | 69,111 | -0.03(-0.82%) |
Dec 29, 2009 | 3.423 | 3.446 | 3.390 | 3.446 | 32,236 | +0.02(+0.66%) |
Dec 28, 2009 | 3.457 | 3.457 | 3.401 | 3.423 | 102,193 | -0.01(-0.16%) |
Dec 24, 2009 | 3.491 | 3.491 | 3.390 | 3.429 | 33,160 | -0.03(-0.97%) |
Dec 23, 2009 | 3.474 | 3.496 | 3.378 | 3.463 | 44,202 | +0.01(+0.16%) |
Dec 22, 2009 | 3.496 | 3.496 | 3.390 | 3.457 | 96,134 | +0.01(+0.16%) |
Dec 21, 2009 | 3.547 | 3.547 | 3.378 | 3.451 | 122,466 | -0.08(-2.38%) |
Dec 18, 2009 | 3.378 | 3.536 | 3.346 | 3.536 | 306,787 | +0.20(+5.89%) |
Dec 17, 2009 | 3.305 | 3.412 | 3.288 | 3.339 | 63,609 | -0.01(-0.17%) |
Dec 16, 2009 | 3.356 | 3.429 | 3.328 | 3.345 | 74,329 | +0.03(+1.02%) |
Dec 15, 2009 | 3.384 | 3.457 | 3.311 | 3.311 | 114,164 | -0.10(-2.81%) |
Dec 14, 2009 | 3.406 | 3.508 | 3.378 | 3.406 | 112,253 | -0.02(-0.66%) |
Dec 11, 2009 | 3.463 | 3.491 | 3.401 | 3.429 | 67,818 | +0.00(+0.00%) |
Dec 10, 2009 | 3.435 | 3.491 | 3.401 | 3.429 | 67,476 | +0.01(+0.16%) |
Dec 09, 2009 | 3.378 | 3.468 | 3.373 | 3.423 | 39,288 | +0.04(+1.33%) |
Dec 08, 2009 | 3.440 | 3.491 | 3.378 | 3.378 | 50,636 | -0.10(-2.91%) |
Dec 07, 2009 | 3.480 | 3.536 | 3.401 | 3.480 | 61,572 | -0.01(-0.32%) |
Dec 04, 2009 | 3.530 | 3.536 | 3.401 | 3.491 | 108,715 | +0.05(+1.47%) |
Dec 03, 2009 | 3.581 | 3.581 | 3.429 | 3.440 | 91,973 | -0.11(-3.16%) |
Dec 02, 2009 | 3.553 | 3.704 | 3.496 | 3.553 | 58,386 | +0.00(+0.00%) |
Dec 01, 2009 | 3.491 | 3.598 | 3.401 | 3.553 | 59,544 | +0.11(+3.27%) |
Nov 30, 2009 | 3.406 | 3.463 | 3.384 | 3.440 | 100,186 | +0.04(+1.16%) |
Nov 27, 2009 | 3.536 | 3.598 | 3.401 | 3.401 | 47,493 | -0.21(-5.76%) |
Nov 25, 2009 | 3.626 | 3.631 | 3.586 | 3.609 | 29,815 | -0.01(-0.31%) |
Nov 24, 2009 | 3.541 | 3.626 | 3.474 | 3.620 | 65,117 | +0.07(+2.06%) |
Nov 23, 2009 | 3.474 | 3.569 | 3.474 | 3.547 | 59,177 | +0.13(+3.78%) |
Nov 20, 2009 | 3.536 | 3.592 | 3.406 | 3.418 | 113,662 | -0.14(-3.95%) |
Nov 19, 2009 | 3.586 | 3.592 | 3.519 | 3.558 | 93,046 | -0.01(-0.16%) |
Nov 18, 2009 | 3.626 | 3.626 | 3.547 | 3.564 | 38,815 | -0.05(-1.40%) |
Nov 17, 2009 | 3.603 | 3.626 | 3.547 | 3.614 | 35,378 | +0.03(+0.78%) |
Nov 16, 2009 | 3.653 | 3.658 | 3.556 | 3.586 | 129,051 | -0.02(-0.46%) |
Nov 13, 2009 | 3.625 | 3.669 | 3.553 | 3.603 | 137,459 | +0.04(+1.25%) |
Nov 12, 2009 | 3.703 | 3.703 | 3.559 | 3.559 | 88,387 | -0.17(-4.46%) |
Nov 11, 2009 | 3.708 | 3.736 | 3.614 | 3.725 | 65,466 | +0.08(+2.13%) |
Nov 10, 2009 | 3.586 | 3.697 | 3.586 | 3.647 | 179,505 | +0.02(+0.61%) |
Nov 09, 2009 | 3.697 | 3.697 | 3.603 | 3.625 | 72,007 | -0.02(-0.46%) |
Nov 06, 2009 | 3.658 | 3.669 | 3.520 | 3.642 | 51,823 | -0.09(-2.38%) |
Nov 05, 2009 | 3.437 | 3.742 | 3.437 | 3.730 | 110,169 | +0.25(+7.34%) |
Nov 04, 2009 | 3.620 | 3.631 | 3.475 | 3.475 | 70,548 | -0.13(-3.54%) |
Nov 03, 2009 | 3.592 | 3.603 | 3.442 | 3.603 | 113,591 | +0.01(+0.31%) |
Nov 02, 2009 | 3.647 | 3.647 | 3.442 | 3.592 | 76,016 | -0.01(-0.31%) |
Oct 30, 2009 | 3.664 | 3.681 | 3.575 | 3.603 | 125,235 | -0.11(-2.84%) |
Oct 29, 2009 | 3.653 | 3.714 | 3.559 | 3.708 | 141,069 | +0.09(+2.61%) |
Oct 28, 2009 | 3.603 | 3.642 | 3.442 | 3.614 | 84,773 | -0.02(-0.46%) |
Oct 27, 2009 | 3.603 | 3.653 | 3.564 | 3.631 | 50,885 | +0.03(+0.92%) |
Oct 26, 2009 | 3.503 | 3.620 | 3.475 | 3.597 | 74,589 | +0.10(+2.85%) |
Oct 23, 2009 | 3.592 | 3.603 | 3.475 | 3.498 | 108,951 | -0.02(-0.63%) |
Oct 22, 2009 | 3.453 | 3.536 | 3.453 | 3.520 | 51,457 | +0.05(+1.44%) |
Oct 21, 2009 | 3.481 | 3.570 | 3.464 | 3.470 | 78,592 | -0.02(-0.63%) |
Oct 20, 2009 | 3.470 | 3.492 | 3.409 | 3.492 | 86,929 | +0.04(+1.12%) |
Oct 19, 2009 | 3.470 | 3.492 | 3.420 | 3.453 | 80,938 | +0.00(+0.00%) |
Oct 16, 2009 | 3.536 | 3.630 | 3.437 | 3.453 | 78,628 | -0.11(-3.11%) |
Oct 15, 2009 | 3.592 | 3.614 | 3.503 | 3.564 | 48,547 | -0.08(-2.13%) |
Oct 14, 2009 | 3.564 | 3.681 | 3.564 | 3.642 | 59,316 | +0.13(+3.63%) |
Oct 13, 2009 | 3.520 | 3.553 | 3.487 | 3.514 | 44,327 | +0.00(+0.00%) |
Oct 12, 2009 | 3.675 | 3.681 | 3.464 | 3.514 | 47,670 | -0.17(-4.52%) |
Oct 09, 2009 | 3.564 | 3.681 | 3.548 | 3.681 | 36,242 | +0.12(+3.43%) |
Oct 08, 2009 | 3.692 | 3.692 | 3.559 | 3.559 | 47,533 | -0.11(-2.87%) |
Oct 07, 2009 | 3.525 | 3.669 | 3.525 | 3.664 | 30,983 | +0.12(+3.28%) |
Oct 06, 2009 | 3.492 | 3.564 | 3.420 | 3.548 | 58,502 | +0.10(+2.89%) |
Oct 05, 2009 | 3.392 | 3.525 | 3.392 | 3.448 | 88,078 | +0.06(+1.63%) |
Oct 02, 2009 | 3.426 | 3.498 | 3.387 | 3.392 | 76,330 | -0.03(-0.97%) |