Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.189 | 4.210 | 4.210 | 4.210 | 638,473 | +0.02(+0.42%) |
Dec 30, 2009 | 4.196 | 4.210 | 4.154 | 4.193 | 428,393 | -0.00(-0.08%) |
Dec 29, 2009 | 4.147 | 4.196 | 4.147 | 4.196 | 450,713 | +0.04(+0.94%) |
Dec 28, 2009 | 4.161 | 4.164 | 4.122 | 4.157 | 344,453 | -0.00(-0.07%) |
Dec 24, 2009 | 4.108 | 4.160 | 4.108 | 4.160 | 73,866 | +0.03(+0.75%) |
Dec 23, 2009 | 4.133 | 4.150 | 4.111 | 4.129 | 427,734 | -0.00(-0.09%) |
Dec 22, 2009 | 4.118 | 4.143 | 4.072 | 4.133 | 474,166 | +0.05(+1.30%) |
Dec 21, 2009 | 4.118 | 4.118 | 4.051 | 4.079 | 477,786 | -0.00(-0.09%) |
Dec 18, 2009 | 4.033 | 4.115 | 4.033 | 4.083 | 405,570 | +0.05(+1.23%) |
Dec 17, 2009 | 4.009 | 4.041 | 3.991 | 4.033 | 392,388 | +0.00(+0.09%) |
Dec 16, 2009 | 3.973 | 4.033 | 3.973 | 4.030 | 407,924 | +0.06(+1.42%) |
Dec 15, 2009 | 3.956 | 3.984 | 3.949 | 3.973 | 328,541 | +0.02(+0.45%) |
Dec 14, 2009 | 3.934 | 3.963 | 3.934 | 3.956 | 284,057 | +0.02(+0.63%) |
Dec 11, 2009 | 3.934 | 3.938 | 3.920 | 3.931 | 182,152 | +0.00(+0.09%) |
Dec 10, 2009 | 3.956 | 3.956 | 3.927 | 3.927 | 448,070 | -0.02(-0.45%) |
Dec 09, 2009 | 3.963 | 3.977 | 3.924 | 3.945 | 539,672 | +0.01(+0.18%) |
Dec 08, 2009 | 3.874 | 3.938 | 3.874 | 3.938 | 353,952 | +0.04(+1.00%) |
Dec 07, 2009 | 3.892 | 3.899 | 3.874 | 3.899 | 329,764 | +0.01(+0.27%) |
Dec 04, 2009 | 3.867 | 3.888 | 3.860 | 3.888 | 246,325 | +0.03(+0.82%) |
Dec 03, 2009 | 3.853 | 3.867 | 3.835 | 3.857 | 558,165 | +0.00(+0.09%) |
Dec 02, 2009 | 3.860 | 3.874 | 3.846 | 3.853 | 429,071 | -0.00(-0.09%) |
Dec 01, 2009 | 3.842 | 3.885 | 3.832 | 3.857 | 741,906 | +0.01(+0.37%) |
Nov 30, 2009 | 3.857 | 3.857 | 3.836 | 3.842 | 290,752 | +0.00(+0.00%) |
Nov 27, 2009 | 3.825 | 3.846 | 3.821 | 3.842 | 60,871 | -0.02(-0.64%) |
Nov 25, 2009 | 3.846 | 3.867 | 3.821 | 3.867 | 193,396 | +0.04(+1.02%) |
Nov 24, 2009 | 3.821 | 3.835 | 3.807 | 3.828 | 286,001 | +0.01(+0.17%) |
Nov 23, 2009 | 3.821 | 3.839 | 3.815 | 3.822 | 408,125 | -0.00(-0.06%) |
Nov 20, 2009 | 3.786 | 3.828 | 3.786 | 3.824 | 440,456 | +0.02(+0.64%) |
Nov 19, 2009 | 3.803 | 3.835 | 3.779 | 3.800 | 738,780 | -0.02(-0.56%) |
Nov 18, 2009 | 3.793 | 3.825 | 3.793 | 3.821 | 170,437 | +0.01(+0.37%) |
Nov 17, 2009 | 3.782 | 3.811 | 3.782 | 3.807 | 355,445 | +0.02(+0.47%) |
Nov 16, 2009 | 3.803 | 3.811 | 3.779 | 3.789 | 289,591 | +0.01(+0.28%) |
Nov 13, 2009 | 3.803 | 3.803 | 3.765 | 3.779 | 286,075 | -0.01(-0.20%) |
Nov 12, 2009 | 3.814 | 3.821 | 3.782 | 3.786 | 246,294 | -0.03(-0.73%) |
Nov 11, 2009 | 3.821 | 3.828 | 3.811 | 3.814 | 249,948 | -0.01(-0.38%) |
Nov 10, 2009 | 3.839 | 3.841 | 3.814 | 3.829 | 328,247 | -0.01(-0.27%) |
Nov 09, 2009 | 3.849 | 3.853 | 3.832 | 3.839 | 403,736 | +0.00(+0.00%) |
Nov 06, 2009 | 3.828 | 3.860 | 3.821 | 3.839 | 232,948 | +0.01(+0.18%) |
Nov 05, 2009 | 3.846 | 3.853 | 3.828 | 3.832 | 205,001 | -0.01(-0.18%) |
Nov 04, 2009 | 3.825 | 3.842 | 3.825 | 3.839 | 183,902 | +0.02(+0.65%) |
Nov 03, 2009 | 3.818 | 3.832 | 3.803 | 3.814 | 370,060 | -0.01(-0.19%) |
Nov 02, 2009 | 3.839 | 3.864 | 3.821 | 3.821 | 412,322 | -0.04(-0.92%) |
Oct 30, 2009 | 3.867 | 3.892 | 3.779 | 3.857 | 637,498 | -0.01(-0.27%) |
Oct 29, 2009 | 3.849 | 3.917 | 3.849 | 3.867 | 341,330 | +0.02(+0.55%) |
Oct 28, 2009 | 3.913 | 3.926 | 3.846 | 3.846 | 250,090 | -0.07(-1.90%) |
Oct 27, 2009 | 3.924 | 3.959 | 3.920 | 3.920 | 307,015 | -0.02(-0.45%) |
Oct 26, 2009 | 3.959 | 3.966 | 3.906 | 3.938 | 284,000 | -0.00(-0.10%) |
Oct 23, 2009 | 3.952 | 3.987 | 3.941 | 3.942 | 251,376 | +0.01(+0.19%) |
Oct 22, 2009 | 3.924 | 3.959 | 3.920 | 3.934 | 361,569 | -0.00(-0.09%) |
Oct 21, 2009 | 3.966 | 3.966 | 3.931 | 3.938 | 329,292 | -0.01(-0.19%) |
Oct 20, 2009 | 3.945 | 3.963 | 3.941 | 3.945 | 276,544 | -0.00(-0.08%) |
Oct 19, 2009 | 3.938 | 3.970 | 3.934 | 3.949 | 292,623 | +0.00(+0.09%) |
Oct 16, 2009 | 3.906 | 3.956 | 3.888 | 3.945 | 316,896 | +0.03(+0.81%) |
Oct 15, 2009 | 3.924 | 3.941 | 3.910 | 3.913 | 273,014 | -0.04(-0.90%) |
Oct 14, 2009 | 3.949 | 3.966 | 3.945 | 3.949 | 278,769 | +0.01(+0.36%) |
Oct 13, 2009 | 3.910 | 3.938 | 3.910 | 3.934 | 174,552 | +0.01(+0.18%) |
Oct 12, 2009 | 3.913 | 3.931 | 3.895 | 3.927 | 451,835 | +0.03(+0.73%) |
Oct 09, 2009 | 3.853 | 3.906 | 3.853 | 3.899 | 284,806 | +0.05(+1.29%) |
Oct 08, 2009 | 3.860 | 3.874 | 3.849 | 3.849 | 338,263 | +0.00(+0.09%) |
Oct 07, 2009 | 3.825 | 3.846 | 3.821 | 3.846 | 264,476 | +0.01(+0.37%) |
Oct 06, 2009 | 3.885 | 3.903 | 3.825 | 3.832 | 680,702 | -0.04(-1.01%) |
Oct 05, 2009 | 3.857 | 3.892 | 3.821 | 3.871 | 726,237 | +0.01(+0.18%) |
Oct 02, 2009 | 3.839 | 3.871 | 3.818 | 3.864 | 223,299 | +0.01(+0.28%) |