Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.733 | 3.712 | 3.712 | 3.712 | 13,656,312 | -0.02(-0.56%) |
Dec 30, 2009 | 3.726 | 3.769 | 3.698 | 3.733 | 14,787,472 | -0.03(-0.75%) |
Dec 29, 2009 | 3.762 | 3.783 | 3.747 | 3.762 | 11,455,894 | +0.01(+0.19%) |
Dec 28, 2009 | 3.811 | 3.846 | 3.733 | 3.755 | 12,888,474 | -0.06(-1.47%) |
Dec 24, 2009 | 3.783 | 3.832 | 3.762 | 3.811 | 4,709,657 | +0.04(+0.93%) |
Dec 23, 2009 | 3.874 | 3.888 | 3.762 | 3.776 | 10,890,238 | -0.11(-2.89%) |
Dec 22, 2009 | 3.853 | 3.888 | 3.839 | 3.888 | 12,307,697 | +0.04(+1.09%) |
Dec 21, 2009 | 3.846 | 3.853 | 3.818 | 3.846 | 16,521,771 | +0.02(+0.55%) |
Dec 18, 2009 | 3.783 | 3.860 | 3.747 | 3.825 | 36,518,932 | +0.08(+2.25%) |
Dec 17, 2009 | 3.684 | 3.867 | 3.663 | 3.740 | 23,388,352 | -0.01(-0.19%) |
Dec 16, 2009 | 3.776 | 3.825 | 3.719 | 3.747 | 27,572,968 | +0.00(+0.00%) |
Dec 15, 2009 | 3.860 | 3.916 | 3.740 | 3.747 | 32,235,602 | -0.17(-4.30%) |
Dec 14, 2009 | 3.867 | 3.916 | 3.860 | 3.916 | 20,796,260 | +0.00(+0.00%) |
Dec 11, 2009 | 3.902 | 3.916 | 3.853 | 3.916 | 15,498,002 | +0.04(+0.90%) |
Dec 10, 2009 | 3.916 | 3.930 | 3.832 | 3.881 | 28,414,890 | -0.02(-0.54%) |
Dec 09, 2009 | 4.007 | 4.007 | 3.888 | 3.902 | 22,218,166 | -0.09(-2.28%) |
Dec 08, 2009 | 3.874 | 4.021 | 3.832 | 3.993 | 37,264,500 | +0.04(+0.89%) |
Dec 07, 2009 | 3.965 | 3.979 | 3.888 | 3.958 | 39,430,704 | -0.05(-1.23%) |
Dec 04, 2009 | 4.000 | 4.014 | 3.902 | 4.007 | 42,134,632 | +0.15(+3.82%) |
Dec 03, 2009 | 4.162 | 4.197 | 3.846 | 3.860 | 51,385,248 | -0.25(-5.98%) |
Dec 02, 2009 | 4.070 | 4.197 | 4.056 | 4.105 | 43,132,924 | +0.05(+1.21%) |
Dec 01, 2009 | 4.148 | 4.204 | 3.972 | 4.056 | 49,084,936 | -0.06(-1.37%) |
Nov 30, 2009 | 3.923 | 4.119 | 3.923 | 4.112 | 45,118,436 | +0.20(+5.02%) |
Nov 27, 2009 | 3.909 | 4.042 | 3.860 | 3.916 | 23,421,946 | -0.15(-3.79%) |
Nov 25, 2009 | 4.084 | 4.105 | 4.035 | 4.070 | 27,642,284 | +0.04(+1.05%) |
Nov 24, 2009 | 3.986 | 4.105 | 3.909 | 4.028 | 41,303,804 | +0.04(+0.88%) |
Nov 23, 2009 | 3.867 | 4.084 | 3.797 | 3.993 | 52,643,392 | +0.17(+4.40%) |
Nov 20, 2009 | 3.726 | 3.874 | 3.712 | 3.825 | 50,015,664 | +0.07(+1.87%) |
Nov 19, 2009 | 3.740 | 3.818 | 3.712 | 3.755 | 56,197,392 | -0.03(-0.74%) |
Nov 18, 2009 | 3.670 | 3.909 | 3.579 | 3.783 | 79,858,304 | +0.15(+4.05%) |
Nov 17, 2009 | 3.453 | 3.698 | 3.425 | 3.635 | 54,405,604 | +0.18(+5.07%) |
Nov 16, 2009 | 3.439 | 3.537 | 3.404 | 3.460 | 42,274,868 | +0.07(+2.07%) |
Nov 13, 2009 | 3.376 | 3.432 | 3.323 | 3.390 | 34,053,872 | +0.04(+1.26%) |
Nov 12, 2009 | 3.383 | 3.481 | 3.326 | 3.347 | 49,063,340 | -0.04(-1.04%) |
Nov 11, 2009 | 3.404 | 3.509 | 3.362 | 3.383 | 32,750,800 | -0.01(-0.21%) |
Nov 10, 2009 | 3.460 | 3.509 | 3.340 | 3.390 | 29,619,576 | -0.09(-2.62%) |
Nov 09, 2009 | 3.397 | 3.495 | 3.326 | 3.481 | 44,813,808 | +0.15(+4.42%) |
Nov 06, 2009 | 3.305 | 3.435 | 3.284 | 3.333 | 34,559,572 | +0.01(+0.42%) |
Nov 05, 2009 | 3.326 | 3.414 | 3.235 | 3.319 | 43,710,896 | +0.04(+1.28%) |
Nov 04, 2009 | 3.488 | 3.523 | 3.263 | 3.277 | 44,631,280 | -0.12(-3.51%) |
Nov 03, 2009 | 3.319 | 3.481 | 3.263 | 3.397 | 49,442,952 | +0.04(+1.26%) |
Nov 02, 2009 | 3.446 | 3.537 | 3.305 | 3.354 | 54,839,264 | -0.04(-1.24%) |
Oct 30, 2009 | 3.614 | 3.628 | 3.369 | 3.397 | 58,553,784 | -0.24(-6.56%) |
Oct 29, 2009 | 3.481 | 3.656 | 3.467 | 3.635 | 66,926,492 | +0.25(+7.47%) |
Oct 28, 2009 | 3.593 | 3.600 | 3.362 | 3.383 | 83,596,664 | -0.18(-4.93%) |
Oct 27, 2009 | 3.544 | 3.677 | 3.453 | 3.558 | 65,048,280 | -0.09(-2.50%) |
Oct 26, 2009 | 3.874 | 3.923 | 3.537 | 3.649 | 69,286,448 | -0.23(-5.97%) |
Oct 23, 2009 | 3.944 | 3.944 | 3.825 | 3.881 | 59,197,496 | -0.20(-4.82%) |
Oct 22, 2009 | 4.028 | 4.112 | 3.895 | 4.077 | 49,941,184 | +0.07(+1.75%) |
Oct 21, 2009 | 3.986 | 4.225 | 3.986 | 4.007 | 61,715,648 | -0.07(-1.72%) |
Oct 20, 2009 | 4.183 | 4.225 | 4.042 | 4.077 | 119,889,528 | +0.08(+1.93%) |
Oct 19, 2009 | 4.126 | 4.140 | 3.965 | 4.000 | 45,111,828 | -0.09(-2.23%) |
Oct 16, 2009 | 4.197 | 4.239 | 4.091 | 4.091 | 37,449,796 | -0.18(-4.27%) |
Oct 15, 2009 | 4.232 | 4.351 | 4.169 | 4.274 | 50,284,416 | +0.00(+0.00%) |
Oct 14, 2009 | 4.267 | 4.337 | 4.176 | 4.274 | 75,374,448 | +0.09(+2.18%) |
Oct 13, 2009 | 4.232 | 4.295 | 4.148 | 4.183 | 48,940,584 | -0.03(-0.67%) |
Oct 12, 2009 | 4.221 | 4.274 | 4.176 | 4.211 | 22,676,250 | +0.04(+0.84%) |
Oct 09, 2009 | 4.169 | 4.190 | 4.119 | 4.176 | 27,342,440 | +0.01(+0.17%) |
Oct 08, 2009 | 4.295 | 4.324 | 4.162 | 4.169 | 37,741,836 | -0.04(-1.00%) |
Oct 07, 2009 | 4.112 | 4.218 | 4.049 | 4.211 | 29,415,938 | +0.07(+1.69%) |
Oct 06, 2009 | 4.288 | 4.372 | 4.091 | 4.140 | 55,525,236 | -0.04(-1.01%) |
Oct 05, 2009 | 4.148 | 4.260 | 4.112 | 4.183 | 38,608,932 | +0.12(+2.94%) |
Oct 02, 2009 | 4.035 | 4.302 | 3.909 | 4.063 | 51,610,712 | -0.13(-3.02%) |