Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.810 | 3.840 | 3.840 | 3.840 | 220,200 | +0.03(+0.79%) |
Dec 30, 2009 | 3.760 | 3.810 | 3.650 | 3.810 | 109,350 | +0.04(+1.06%) |
Dec 29, 2009 | 3.770 | 3.830 | 3.610 | 3.770 | 146,002 | +0.01(+0.27%) |
Dec 28, 2009 | 3.570 | 3.800 | 3.500 | 3.760 | 365,903 | +0.19(+5.32%) |
Dec 24, 2009 | 3.540 | 3.610 | 3.500 | 3.570 | 199,861 | +0.06(+1.71%) |
Dec 23, 2009 | 3.440 | 3.710 | 3.440 | 3.510 | 454,770 | +0.08(+2.33%) |
Dec 22, 2009 | 3.420 | 3.440 | 3.270 | 3.430 | 159,940 | +0.01(+0.29%) |
Dec 21, 2009 | 3.410 | 3.530 | 3.360 | 3.420 | 235,910 | +0.02(+0.59%) |
Dec 18, 2009 | 3.290 | 3.430 | 3.270 | 3.400 | 425,571 | +0.15(+4.62%) |
Dec 17, 2009 | 3.350 | 3.370 | 3.200 | 3.250 | 326,751 | -0.15(-4.41%) |
Dec 16, 2009 | 3.490 | 3.520 | 3.360 | 3.400 | 127,438 | -0.05(-1.45%) |
Dec 15, 2009 | 3.370 | 3.490 | 3.340 | 3.450 | 287,958 | +0.08(+2.37%) |
Dec 14, 2009 | 3.660 | 3.660 | 3.190 | 3.370 | 1,436,753 | -0.18(-5.07%) |
Dec 11, 2009 | 3.640 | 3.730 | 3.540 | 3.550 | 64,872 | -0.08(-2.20%) |
Dec 10, 2009 | 3.800 | 3.880 | 3.580 | 3.630 | 181,076 | -0.14(-3.71%) |
Dec 09, 2009 | 3.840 | 3.870 | 3.650 | 3.770 | 213,029 | -0.05(-1.31%) |
Dec 08, 2009 | 3.870 | 3.930 | 3.810 | 3.820 | 162,039 | -0.08(-2.05%) |
Dec 07, 2009 | 4.000 | 4.030 | 3.890 | 3.900 | 156,853 | -0.11(-2.74%) |
Dec 04, 2009 | 4.000 | 4.040 | 3.870 | 4.010 | 279,323 | +0.05(+1.26%) |
Dec 03, 2009 | 4.060 | 4.070 | 3.950 | 3.960 | 122,907 | -0.07(-1.74%) |
Dec 02, 2009 | 4.070 | 4.100 | 4.000 | 4.030 | 63,753 | -0.05(-1.23%) |
Dec 01, 2009 | 4.100 | 4.110 | 3.990 | 4.080 | 60,863 | +0.00(+0.00%) |
Nov 30, 2009 | 4.080 | 4.100 | 3.900 | 4.080 | 172,338 | -0.01(-0.24%) |
Nov 27, 2009 | 4.020 | 4.110 | 4.000 | 4.090 | 100,815 | -0.01(-0.24%) |
Nov 25, 2009 | 4.050 | 4.120 | 3.890 | 4.100 | 101,502 | +0.06(+1.49%) |
Nov 24, 2009 | 3.870 | 4.060 | 3.810 | 4.040 | 70,236 | +0.16(+4.12%) |
Nov 23, 2009 | 3.980 | 4.130 | 3.840 | 3.880 | 68,975 | -0.01(-0.26%) |
Nov 20, 2009 | 3.760 | 3.940 | 3.760 | 3.890 | 84,658 | +0.10(+2.64%) |
Nov 19, 2009 | 4.020 | 4.020 | 3.770 | 3.790 | 155,518 | -0.28(-6.88%) |
Nov 18, 2009 | 4.290 | 4.340 | 3.970 | 4.070 | 68,865 | -0.23(-5.35%) |
Nov 17, 2009 | 4.070 | 4.300 | 3.980 | 4.300 | 63,302 | +0.20(+4.88%) |
Nov 16, 2009 | 3.890 | 4.140 | 3.890 | 4.100 | 116,648 | +0.27(+7.05%) |
Nov 13, 2009 | 3.780 | 3.950 | 3.730 | 3.830 | 87,044 | +0.07(+1.86%) |
Nov 12, 2009 | 3.930 | 4.010 | 3.750 | 3.760 | 89,726 | -0.19(-4.81%) |
Nov 11, 2009 | 3.990 | 4.030 | 3.880 | 3.950 | 76,306 | +0.03(+0.77%) |
Nov 10, 2009 | 4.030 | 4.090 | 3.860 | 3.920 | 49,016 | -0.16(-3.92%) |
Nov 09, 2009 | 4.130 | 4.140 | 4.000 | 4.080 | 121,242 | -0.01(-0.24%) |
Nov 06, 2009 | 3.970 | 4.090 | 3.960 | 4.090 | 92,901 | +0.04(+0.99%) |
Nov 05, 2009 | 3.920 | 4.060 | 3.900 | 4.050 | 125,067 | +0.19(+4.92%) |
Nov 04, 2009 | 4.090 | 4.100 | 3.830 | 3.860 | 162,155 | -0.21(-5.16%) |
Nov 03, 2009 | 3.920 | 4.080 | 3.920 | 4.070 | 89,027 | +0.10(+2.52%) |
Nov 02, 2009 | 3.970 | 4.030 | 3.900 | 3.970 | 145,584 | +0.05(+1.28%) |
Oct 30, 2009 | 3.970 | 4.010 | 3.830 | 3.920 | 165,358 | -0.09(-2.24%) |
Oct 29, 2009 | 3.770 | 4.170 | 3.770 | 4.010 | 459,796 | +0.31(+8.38%) |
Oct 28, 2009 | 3.850 | 3.970 | 3.600 | 3.700 | 203,874 | +0.14(+3.93%) |
Oct 27, 2009 | 3.590 | 3.640 | 3.540 | 3.560 | 91,358 | +0.00(+0.00%) |
Oct 26, 2009 | 3.610 | 3.740 | 3.560 | 3.560 | 113,544 | -0.06(-1.66%) |
Oct 23, 2009 | 3.720 | 3.840 | 3.610 | 3.620 | 128,620 | -0.18(-4.74%) |
Oct 22, 2009 | 3.660 | 3.800 | 3.560 | 3.800 | 96,363 | +0.13(+3.54%) |
Oct 21, 2009 | 3.740 | 3.780 | 3.660 | 3.670 | 145,082 | -0.04(-1.08%) |
Oct 20, 2009 | 3.700 | 3.880 | 3.630 | 3.710 | 183,556 | -0.17(-4.38%) |
Oct 19, 2009 | 3.840 | 3.950 | 3.790 | 3.880 | 71,818 | +0.07(+1.84%) |
Oct 16, 2009 | 3.800 | 3.890 | 3.750 | 3.810 | 118,670 | +0.01(+0.26%) |
Oct 15, 2009 | 3.950 | 3.990 | 3.800 | 3.800 | 86,783 | -0.19(-4.76%) |
Oct 14, 2009 | 3.890 | 4.030 | 3.840 | 3.990 | 130,862 | +0.17(+4.45%) |
Oct 13, 2009 | 3.990 | 3.990 | 3.790 | 3.820 | 116,725 | -0.16(-4.02%) |
Oct 12, 2009 | 4.120 | 4.160 | 3.950 | 3.980 | 83,111 | -0.20(-4.78%) |
Oct 09, 2009 | 4.230 | 4.300 | 4.100 | 4.180 | 78,482 | -0.06(-1.42%) |
Oct 08, 2009 | 4.230 | 4.320 | 4.120 | 4.240 | 79,518 | +0.05(+1.19%) |
Oct 07, 2009 | 4.110 | 4.250 | 3.960 | 4.190 | 133,632 | +0.05(+1.21%) |
Oct 06, 2009 | 4.060 | 4.200 | 3.960 | 4.140 | 82,692 | +0.13(+3.24%) |
Oct 05, 2009 | 3.860 | 4.150 | 3.860 | 4.010 | 62,444 | +0.16(+4.16%) |
Oct 02, 2009 | 3.890 | 3.950 | 3.780 | 3.850 | 88,208 | -0.08(-2.04%) |