Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.230 | 3.310 | 3.310 | 3.310 | 2,000 | +0.05(+1.53%) |
Dec 30, 2009 | 3.355 | 3.380 | 3.240 | 3.260 | 2,976 | -0.16(-4.68%) |
Dec 29, 2009 | 3.220 | 3.420 | 3.220 | 3.420 | 1,700 | +0.20(+6.21%) |
Dec 28, 2009 | 3.240 | 3.480 | 3.220 | 3.220 | 3,653 | -0.27(-7.74%) |
Dec 23, 2009 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Dec 22, 2009 | 3.430 | 3.500 | 3.430 | 3.490 | 2,400 | +0.09(+2.65%) |
Dec 21, 2009 | 3.480 | 3.480 | 3.230 | 3.400 | 6,963 | +0.16(+4.94%) |
Dec 18, 2009 | 3.300 | 3.300 | 3.240 | 3.240 | 1,550 | -0.06(-1.82%) |
Dec 17, 2009 | 3.265 | 3.368 | 3.265 | 3.300 | 3,530 | -0.06(-1.79%) |
Dec 16, 2009 | 3.380 | 3.380 | 3.360 | 3.360 | 3,500 | -0.05(-1.52%) |
Dec 15, 2009 | 3.300 | 3.440 | 3.300 | 3.412 | 2,142 | +0.05(+1.55%) |
Dec 14, 2009 | 3.350 | 3.390 | 3.350 | 3.360 | 600 | -0.10(-2.89%) |
Dec 11, 2009 | 3.690 | 3.700 | 3.460 | 3.460 | 1,501 | +0.03(+0.87%) |
Dec 10, 2009 | 3.500 | 3.500 | 3.430 | 3.430 | 301 | +0.06(+1.78%) |
Dec 09, 2009 | 3.240 | 3.500 | 3.240 | 3.370 | 6,323 | +0.13(+4.01%) |
Dec 08, 2009 | 3.220 | 3.300 | 3.220 | 3.240 | 3,100 | -0.14(-4.14%) |
Dec 07, 2009 | 3.400 | 3.400 | 3.380 | 3.380 | 5,380 | -0.12(-3.43%) |
Dec 04, 2009 | 3.450 | 3.500 | 3.440 | 3.500 | 11,527 | -0.19(-5.15%) |
Dec 03, 2009 | 3.680 | 3.690 | 3.485 | 3.690 | 700 | +0.04(+1.10%) |
Dec 02, 2009 | 3.700 | 3.700 | 3.650 | 3.650 | 2,451 | -0.10(-2.67%) |
Dec 01, 2009 | 3.540 | 3.750 | 3.535 | 3.750 | 5,800 | +0.16(+4.46%) |
Nov 30, 2009 | 3.500 | 3.590 | 3.500 | 3.590 | 1,249 | -0.04(-1.10%) |
Nov 27, 2009 | 3.500 | 3.690 | 3.500 | 3.630 | 3,101 | +0.04(+1.12%) |
Nov 25, 2009 | 3.400 | 3.590 | 3.400 | 3.590 | 2,948 | +0.21(+6.21%) |
Nov 24, 2009 | 3.690 | 3.690 | 3.250 | 3.380 | 2,300 | -0.12(-3.43%) |
Nov 23, 2009 | 3.650 | 3.650 | 3.400 | 3.500 | 3,767 | +0.04(+1.16%) |
Nov 20, 2009 | 3.600 | 3.600 | 3.460 | 3.460 | 950 | -0.24(-6.49%) |
Nov 18, 2009 | 3.710 | 3.700 | 3.700 | 3.700 | 3,100 | -0.04(-1.01%) |
Nov 17, 2009 | 3.690 | 3.770 | 3.690 | 3.738 | 3,720 | +0.05(+1.29%) |
Nov 16, 2009 | 3.690 | 3.690 | 3.690 | 3.690 | 150 | +0.19(+5.43%) |
Nov 13, 2009 | 3.800 | 4.000 | 3.500 | 3.500 | 14,634 | -0.05(-1.41%) |
Nov 12, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | -0.03(-0.84%) |
Nov 11, 2009 | 3.570 | 3.640 | 3.570 | 3.580 | 4,800 | +0.18(+5.29%) |
Nov 10, 2009 | 3.500 | 3.580 | 3.400 | 3.400 | 2,800 | +0.04(+1.19%) |
Nov 09, 2009 | 3.600 | 3.600 | 3.360 | 3.360 | 7,250 | -0.28(-7.69%) |
Nov 06, 2009 | 3.640 | 3.640 | 3.640 | 3.640 | 100 | +0.09(+2.53%) |
Nov 04, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | -0.35(-8.97%) |
Nov 03, 2009 | 3.900 | 3.900 | 3.900 | 3.900 | 120 | +0.00(+0.00%) |
Nov 02, 2009 | 3.670 | 3.900 | 3.670 | 3.900 | 4,598 | +0.29(+8.03%) |
Oct 30, 2009 | 3.350 | 3.610 | 3.350 | 3.610 | 1,075 | +0.26(+7.76%) |
Oct 29, 2009 | 3.300 | 3.350 | 3.300 | 3.350 | 2,300 | +0.07(+2.01%) |
Oct 28, 2009 | 3.230 | 3.284 | 3.230 | 3.284 | 388 | +0.06(+1.83%) |
Oct 27, 2009 | 3.347 | 3.370 | 3.220 | 3.225 | 2,567 | -0.48(-13.07%) |
Oct 23, 2009 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.36(+10.75%) |
Oct 22, 2009 | 3.150 | 3.850 | 3.150 | 3.350 | 10,333 | -0.12(-3.40%) |
Oct 20, 2009 | 3.468 | 3.468 | 3.468 | 3.468 | 0 | +0.01(+0.23%) |
Oct 19, 2009 | 3.380 | 3.460 | 3.370 | 3.460 | 5,002 | +0.21(+6.46%) |
Oct 16, 2009 | 3.140 | 3.250 | 3.140 | 3.250 | 5,199 | -0.14(-4.13%) |
Oct 15, 2009 | 3.390 | 3.400 | 3.390 | 3.390 | 1,200 | -0.02(-0.59%) |
Oct 14, 2009 | 3.410 | 3.440 | 3.410 | 3.410 | 3,900 | +0.00(+0.00%) |
Oct 13, 2009 | 3.410 | 3.450 | 3.410 | 3.410 | 2,961 | -0.05(-1.56%) |
Oct 12, 2009 | 3.580 | 3.580 | 3.450 | 3.464 | 5,886 | +0.03(+0.99%) |
Oct 09, 2009 | 3.390 | 3.430 | 3.390 | 3.430 | 650 | +0.02(+0.58%) |
Oct 08, 2009 | 3.540 | 3.550 | 3.410 | 3.410 | 5,854 | -0.12(-3.40%) |
Oct 07, 2009 | 3.730 | 3.850 | 3.350 | 3.530 | 6,660 | +0.08(+2.41%) |
Oct 06, 2009 | 3.400 | 3.868 | 3.310 | 3.447 | 4,408 | +0.15(+4.45%) |
Oct 05, 2009 | 3.240 | 3.400 | 3.230 | 3.300 | 12,172 | +0.05(+1.54%) |
Oct 02, 2009 | 3.500 | 3.518 | 3.120 | 3.250 | 8,845 | -0.20(-5.80%) |