Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.949 | 3.912 | 3.912 | 3.912 | 311,592 | -0.05(-1.29%) |
Dec 30, 2009 | 4.030 | 4.047 | 3.963 | 3.963 | 219,849 | -0.05(-1.35%) |
Dec 29, 2009 | 4.081 | 4.081 | 4.010 | 4.017 | 178,638 | -0.04(-1.00%) |
Dec 28, 2009 | 4.088 | 4.098 | 4.047 | 4.058 | 159,012 | -0.03(-0.75%) |
Dec 24, 2009 | 4.098 | 4.102 | 4.067 | 4.088 | 133,151 | +0.01(+0.17%) |
Dec 23, 2009 | 4.068 | 4.102 | 4.020 | 4.081 | 254,642 | -0.00(-0.08%) |
Dec 22, 2009 | 4.102 | 4.102 | 4.044 | 4.085 | 294,098 | -0.02(-0.58%) |
Dec 21, 2009 | 4.153 | 4.176 | 4.078 | 4.109 | 425,155 | -0.01(-0.25%) |
Dec 18, 2009 | 4.146 | 4.146 | 4.081 | 4.119 | 310,696 | +0.01(+0.25%) |
Dec 17, 2009 | 4.153 | 4.156 | 4.078 | 4.109 | 446,492 | -0.03(-0.66%) |
Dec 16, 2009 | 4.132 | 4.156 | 4.122 | 4.136 | 289,462 | -0.01(-0.16%) |
Dec 15, 2009 | 4.142 | 4.156 | 4.098 | 4.142 | 542,008 | +0.00(+0.00%) |
Dec 14, 2009 | 4.125 | 4.154 | 4.095 | 4.142 | 512,333 | +0.05(+1.33%) |
Dec 11, 2009 | 4.030 | 4.088 | 4.024 | 4.088 | 281,422 | +0.06(+1.60%) |
Dec 10, 2009 | 4.003 | 4.024 | 4.000 | 4.024 | 254,118 | +0.04(+1.02%) |
Dec 09, 2009 | 3.966 | 3.983 | 3.959 | 3.983 | 186,484 | +0.01(+0.26%) |
Dec 08, 2009 | 3.959 | 3.973 | 3.959 | 3.973 | 134,794 | +0.00(+0.00%) |
Dec 07, 2009 | 3.969 | 3.973 | 3.956 | 3.973 | 175,993 | +0.01(+0.26%) |
Dec 04, 2009 | 3.939 | 3.976 | 3.939 | 3.963 | 271,956 | +0.02(+0.60%) |
Dec 03, 2009 | 3.932 | 3.948 | 3.915 | 3.939 | 249,621 | +0.02(+0.61%) |
Dec 02, 2009 | 3.979 | 3.996 | 3.915 | 3.915 | 412,123 | -0.04(-0.95%) |
Dec 01, 2009 | 3.935 | 3.970 | 3.930 | 3.952 | 268,154 | +0.03(+0.87%) |
Nov 30, 2009 | 3.932 | 3.932 | 3.895 | 3.918 | 425,588 | -0.01(-0.17%) |
Nov 27, 2009 | 3.888 | 3.929 | 3.888 | 3.925 | 197,210 | -0.03(-0.69%) |
Nov 25, 2009 | 3.963 | 3.973 | 3.949 | 3.952 | 276,657 | +0.01(+0.26%) |
Nov 24, 2009 | 3.959 | 3.959 | 3.939 | 3.942 | 197,678 | -0.03(-0.85%) |
Nov 23, 2009 | 3.996 | 3.996 | 3.946 | 3.976 | 468,124 | -0.01(-0.34%) |
Nov 20, 2009 | 3.935 | 4.003 | 3.925 | 3.990 | 349,313 | +0.05(+1.38%) |
Nov 19, 2009 | 3.857 | 3.935 | 3.850 | 3.935 | 352,278 | +0.06(+1.58%) |
Nov 18, 2009 | 3.949 | 3.956 | 3.840 | 3.874 | 484,104 | -0.04(-1.04%) |
Nov 17, 2009 | 3.959 | 3.979 | 3.895 | 3.915 | 253,361 | -0.02(-0.60%) |
Nov 16, 2009 | 3.935 | 3.939 | 3.915 | 3.939 | 270,967 | +0.04(+0.96%) |
Nov 13, 2009 | 3.949 | 3.990 | 3.881 | 3.901 | 401,014 | -0.00(-0.09%) |
Nov 12, 2009 | 3.884 | 3.922 | 3.844 | 3.905 | 220,152 | +0.02(+0.61%) |
Nov 11, 2009 | 3.901 | 3.901 | 3.830 | 3.881 | 306,682 | +0.01(+0.26%) |
Nov 10, 2009 | 3.867 | 3.929 | 3.861 | 3.871 | 151,446 | -0.01(-0.35%) |
Nov 09, 2009 | 3.990 | 3.990 | 3.864 | 3.884 | 327,504 | +0.06(+1.51%) |
Nov 06, 2009 | 3.813 | 3.833 | 3.803 | 3.827 | 195,996 | +0.04(+1.17%) |
Nov 05, 2009 | 3.813 | 3.824 | 3.738 | 3.783 | 720,284 | -0.05(-1.33%) |
Nov 04, 2009 | 3.888 | 3.905 | 3.823 | 3.833 | 285,666 | -0.02(-0.53%) |
Nov 03, 2009 | 3.925 | 3.925 | 3.820 | 3.854 | 284,479 | -0.08(-1.99%) |
Nov 02, 2009 | 3.596 | 3.986 | 3.596 | 3.932 | 461,645 | +0.19(+5.18%) |
Oct 30, 2009 | 3.783 | 3.786 | 3.718 | 3.738 | 542,526 | -0.01(-0.36%) |
Oct 29, 2009 | 3.844 | 3.844 | 3.698 | 3.752 | 692,040 | -0.00(-0.09%) |
Oct 28, 2009 | 4.007 | 4.010 | 3.749 | 3.755 | 825,451 | -0.22(-5.63%) |
Oct 27, 2009 | 3.946 | 3.979 | 3.929 | 3.979 | 557,479 | +0.01(+0.34%) |
Oct 26, 2009 | 3.956 | 3.973 | 3.922 | 3.966 | 226,608 | +0.03(+0.69%) |
Oct 23, 2009 | 3.952 | 3.952 | 3.929 | 3.939 | 312,446 | +0.01(+0.17%) |
Oct 22, 2009 | 3.895 | 3.952 | 3.891 | 3.932 | 257,578 | -0.01(-0.17%) |
Oct 21, 2009 | 3.925 | 3.956 | 3.915 | 3.939 | 177,798 | +0.01(+0.35%) |
Oct 20, 2009 | 3.925 | 3.952 | 3.905 | 3.925 | 208,643 | +0.00(+0.09%) |
Oct 19, 2009 | 3.806 | 3.959 | 3.803 | 3.922 | 564,547 | -0.01(-0.17%) |
Oct 16, 2009 | 3.864 | 3.942 | 3.854 | 3.929 | 512,018 | +0.08(+2.03%) |
Oct 15, 2009 | 3.867 | 3.874 | 3.847 | 3.850 | 245,088 | -0.01(-0.26%) |
Oct 14, 2009 | 3.867 | 3.871 | 3.840 | 3.861 | 364,250 | +0.01(+0.35%) |
Oct 13, 2009 | 3.857 | 3.857 | 3.810 | 3.847 | 272,260 | -0.02(-0.53%) |
Oct 12, 2009 | 3.837 | 3.867 | 3.833 | 3.867 | 199,162 | +0.05(+1.33%) |
Oct 09, 2009 | 3.813 | 3.833 | 3.809 | 3.817 | 236,088 | +0.02(+0.54%) |
Oct 08, 2009 | 3.810 | 3.810 | 3.779 | 3.796 | 227,647 | +0.00(+0.09%) |
Oct 07, 2009 | 3.772 | 3.793 | 3.755 | 3.793 | 275,417 | +0.03(+0.81%) |
Oct 06, 2009 | 3.728 | 3.762 | 3.728 | 3.762 | 245,091 | +0.05(+1.46%) |
Oct 05, 2009 | 3.687 | 3.711 | 3.647 | 3.708 | 323,531 | +0.05(+1.38%) |
Oct 02, 2009 | 3.684 | 3.691 | 3.657 | 3.657 | 354,634 | -0.04(-1.00%) |