Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.256 | 4.122 | 4.122 | 4.122 | 932,793 | -0.13(-3.01%) |
Dec 30, 2009 | 4.199 | 4.253 | 4.122 | 4.250 | 837,388 | +0.06(+1.35%) |
Dec 29, 2009 | 4.220 | 4.282 | 4.163 | 4.193 | 1,297,157 | +0.05(+1.15%) |
Dec 28, 2009 | 4.074 | 4.270 | 4.074 | 4.146 | 928,858 | +0.13(+3.18%) |
Dec 24, 2009 | 3.985 | 4.074 | 3.970 | 4.018 | 229,812 | +0.04(+0.97%) |
Dec 23, 2009 | 3.967 | 4.000 | 3.890 | 3.979 | 481,561 | +0.09(+2.22%) |
Dec 22, 2009 | 3.875 | 3.934 | 3.866 | 3.893 | 175,270 | +0.01(+0.31%) |
Dec 21, 2009 | 4.056 | 4.056 | 3.863 | 3.881 | 539,123 | -0.06(-1.51%) |
Dec 18, 2009 | 3.911 | 3.967 | 3.845 | 3.940 | 635,856 | +0.08(+2.16%) |
Dec 17, 2009 | 3.896 | 3.911 | 3.804 | 3.857 | 423,438 | -0.05(-1.22%) |
Dec 16, 2009 | 3.943 | 3.943 | 3.899 | 3.905 | 121,367 | +0.00(+0.00%) |
Dec 15, 2009 | 3.920 | 3.952 | 3.905 | 3.905 | 123,590 | -0.04(-1.06%) |
Dec 14, 2009 | 3.982 | 4.030 | 3.911 | 3.946 | 481,303 | +0.06(+1.53%) |
Dec 11, 2009 | 3.774 | 4.041 | 3.720 | 3.887 | 395,058 | +0.25(+6.96%) |
Dec 10, 2009 | 3.485 | 3.673 | 3.450 | 3.634 | 275,375 | +0.15(+4.36%) |
Dec 09, 2009 | 3.515 | 3.545 | 3.393 | 3.482 | 90,851 | -0.04(-1.18%) |
Dec 08, 2009 | 3.402 | 3.566 | 3.402 | 3.524 | 217,330 | +0.06(+1.63%) |
Dec 07, 2009 | 3.331 | 3.468 | 3.331 | 3.468 | 149,825 | +0.14(+4.20%) |
Dec 04, 2009 | 3.292 | 3.334 | 3.244 | 3.328 | 117,850 | +0.10(+3.23%) |
Dec 03, 2009 | 3.271 | 3.295 | 3.206 | 3.224 | 117,096 | -0.01(-0.28%) |
Dec 02, 2009 | 3.271 | 3.298 | 3.209 | 3.233 | 119,010 | -0.01(-0.18%) |
Dec 01, 2009 | 3.230 | 3.268 | 3.176 | 3.239 | 177,661 | +0.04(+1.30%) |
Nov 30, 2009 | 3.283 | 3.283 | 3.084 | 3.197 | 293,174 | +0.03(+0.94%) |
Nov 27, 2009 | 3.176 | 3.242 | 3.167 | 3.167 | 65,423 | -0.11(-3.36%) |
Nov 25, 2009 | 3.274 | 3.298 | 3.265 | 3.277 | 78,904 | +0.01(+0.27%) |
Nov 24, 2009 | 3.262 | 3.280 | 3.256 | 3.268 | 76,318 | +0.01(+0.46%) |
Nov 23, 2009 | 3.271 | 3.283 | 3.191 | 3.253 | 78,403 | +0.03(+1.02%) |
Nov 20, 2009 | 3.224 | 3.331 | 3.212 | 3.221 | 137,178 | +0.00(+0.00%) |
Nov 19, 2009 | 3.286 | 3.343 | 3.218 | 3.221 | 101,780 | -0.05(-1.63%) |
Nov 18, 2009 | 3.322 | 3.322 | 3.236 | 3.274 | 71,408 | -0.04(-1.17%) |
Nov 17, 2009 | 3.322 | 3.346 | 3.286 | 3.313 | 144,909 | +0.01(+0.18%) |
Nov 16, 2009 | 3.289 | 3.393 | 3.283 | 3.307 | 207,218 | +0.02(+0.72%) |
Nov 13, 2009 | 3.200 | 3.295 | 3.230 | 3.283 | 162,088 | +0.08(+2.60%) |
Nov 12, 2009 | 3.319 | 3.322 | 3.197 | 3.200 | 80,568 | -0.11(-3.41%) |
Nov 11, 2009 | 3.316 | 3.337 | 3.230 | 3.313 | 94,943 | +0.03(+1.00%) |
Nov 10, 2009 | 3.286 | 3.390 | 3.265 | 3.280 | 95,111 | +0.00(+0.00%) |
Nov 09, 2009 | 3.301 | 3.346 | 3.230 | 3.280 | 96,490 | -0.00(-0.09%) |
Nov 06, 2009 | 3.310 | 3.319 | 3.236 | 3.283 | 52,265 | -0.07(-2.13%) |
Nov 05, 2009 | 3.227 | 3.366 | 3.225 | 3.355 | 89,136 | +0.18(+5.72%) |
Nov 04, 2009 | 3.352 | 3.352 | 3.173 | 3.173 | 63,563 | -0.17(-5.16%) |
Nov 03, 2009 | 3.295 | 3.363 | 3.289 | 3.346 | 68,298 | +0.05(+1.53%) |
Nov 02, 2009 | 3.265 | 3.304 | 3.131 | 3.295 | 171,897 | +0.04(+1.19%) |
Oct 30, 2009 | 3.286 | 3.310 | 3.203 | 3.256 | 118,253 | -0.06(-1.88%) |
Oct 29, 2009 | 3.292 | 3.346 | 3.256 | 3.319 | 75,292 | +0.05(+1.45%) |
Oct 28, 2009 | 3.271 | 3.343 | 3.244 | 3.271 | 120,728 | +0.00(+0.00%) |
Oct 27, 2009 | 3.256 | 3.319 | 3.256 | 3.271 | 77,727 | +0.02(+0.64%) |
Oct 26, 2009 | 3.242 | 3.331 | 3.242 | 3.250 | 72,249 | +0.00(+0.09%) |
Oct 23, 2009 | 3.301 | 3.363 | 3.215 | 3.247 | 100,038 | -0.09(-2.76%) |
Oct 22, 2009 | 3.378 | 3.378 | 3.313 | 3.340 | 77,606 | -0.03(-0.97%) |
Oct 21, 2009 | 3.453 | 3.494 | 3.363 | 3.372 | 125,264 | -0.06(-1.73%) |
Oct 20, 2009 | 3.453 | 3.491 | 3.402 | 3.432 | 69,065 | -0.04(-1.28%) |
Oct 19, 2009 | 3.423 | 3.494 | 3.378 | 3.476 | 91,228 | +0.08(+2.36%) |
Oct 16, 2009 | 3.405 | 3.479 | 3.369 | 3.396 | 118,045 | -0.03(-0.78%) |
Oct 15, 2009 | 3.515 | 3.515 | 3.399 | 3.423 | 96,799 | -0.11(-3.03%) |
Oct 14, 2009 | 3.432 | 3.539 | 3.368 | 3.530 | 81,052 | +0.12(+3.58%) |
Oct 13, 2009 | 3.417 | 3.476 | 3.363 | 3.408 | 82,626 | -0.03(-0.87%) |
Oct 12, 2009 | 3.506 | 3.554 | 3.253 | 3.438 | 106,628 | +0.03(+0.96%) |
Oct 09, 2009 | 3.429 | 3.456 | 3.366 | 3.405 | 165,293 | -0.05(-1.46%) |
Oct 08, 2009 | 3.557 | 3.557 | 3.441 | 3.456 | 112,678 | -0.07(-1.86%) |
Oct 07, 2009 | 3.372 | 3.521 | 3.346 | 3.521 | 46,740 | +0.08(+2.42%) |
Oct 06, 2009 | 3.411 | 3.569 | 3.340 | 3.438 | 80,020 | +0.06(+1.67%) |
Oct 05, 2009 | 3.357 | 3.432 | 3.357 | 3.381 | 76,725 | +0.03(+0.89%) |
Oct 02, 2009 | 3.352 | 3.491 | 3.340 | 3.352 | 108,162 | +0.02(+0.63%) |