Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.731 | 3.710 | 3.710 | 3.710 | 13,664,805 | -0.02(-0.56%) |
Dec 30, 2009 | 3.724 | 3.766 | 3.696 | 3.731 | 14,796,668 | -0.03(-0.75%) |
Dec 29, 2009 | 3.759 | 3.780 | 3.745 | 3.759 | 11,463,019 | +0.01(+0.19%) |
Dec 28, 2009 | 3.808 | 3.843 | 3.731 | 3.752 | 12,896,489 | -0.06(-1.47%) |
Dec 24, 2009 | 3.780 | 3.829 | 3.759 | 3.808 | 4,712,586 | +0.04(+0.93%) |
Dec 23, 2009 | 3.871 | 3.885 | 3.759 | 3.773 | 10,897,011 | -0.11(-2.89%) |
Dec 22, 2009 | 3.850 | 3.885 | 3.836 | 3.885 | 12,315,352 | +0.04(+1.09%) |
Dec 21, 2009 | 3.843 | 3.850 | 3.815 | 3.843 | 16,532,046 | +0.02(+0.55%) |
Dec 18, 2009 | 3.780 | 3.857 | 3.745 | 3.822 | 36,541,644 | +0.08(+2.25%) |
Dec 17, 2009 | 3.682 | 3.864 | 3.661 | 3.738 | 23,402,898 | -0.01(-0.19%) |
Dec 16, 2009 | 3.773 | 3.822 | 3.717 | 3.745 | 27,590,116 | +0.00(+0.00%) |
Dec 15, 2009 | 3.857 | 3.913 | 3.738 | 3.745 | 32,255,650 | -0.17(-4.30%) |
Dec 14, 2009 | 3.864 | 3.913 | 3.857 | 3.913 | 20,809,194 | +0.00(+0.00%) |
Dec 11, 2009 | 3.899 | 3.913 | 3.850 | 3.913 | 15,507,641 | +0.04(+0.90%) |
Dec 10, 2009 | 3.913 | 3.928 | 3.829 | 3.878 | 28,432,562 | -0.02(-0.54%) |
Dec 09, 2009 | 4.005 | 4.005 | 3.885 | 3.899 | 22,231,986 | -0.09(-2.28%) |
Dec 08, 2009 | 3.871 | 4.019 | 3.829 | 3.991 | 37,287,676 | +0.04(+0.89%) |
Dec 07, 2009 | 3.963 | 3.977 | 3.885 | 3.956 | 39,455,228 | -0.05(-1.23%) |
Dec 04, 2009 | 3.998 | 4.012 | 3.899 | 4.005 | 42,160,836 | +0.15(+3.82%) |
Dec 03, 2009 | 4.159 | 4.194 | 3.843 | 3.857 | 51,417,208 | -0.25(-5.98%) |
Dec 02, 2009 | 4.068 | 4.194 | 4.054 | 4.103 | 43,159,752 | +0.05(+1.21%) |
Dec 01, 2009 | 4.145 | 4.201 | 3.970 | 4.054 | 49,115,464 | -0.06(-1.37%) |
Nov 30, 2009 | 3.921 | 4.117 | 3.921 | 4.110 | 45,146,496 | +0.20(+5.02%) |
Nov 27, 2009 | 3.906 | 4.040 | 3.857 | 3.913 | 23,436,514 | -0.15(-3.79%) |
Nov 25, 2009 | 4.082 | 4.103 | 4.033 | 4.068 | 27,659,476 | +0.04(+1.05%) |
Nov 24, 2009 | 3.984 | 4.103 | 3.906 | 4.026 | 41,329,492 | +0.04(+0.88%) |
Nov 23, 2009 | 3.864 | 4.082 | 3.794 | 3.991 | 52,676,132 | +0.17(+4.40%) |
Nov 20, 2009 | 3.724 | 3.871 | 3.710 | 3.822 | 50,046,772 | +0.07(+1.87%) |
Nov 19, 2009 | 3.738 | 3.815 | 3.710 | 3.752 | 56,232,344 | -0.03(-0.74%) |
Nov 18, 2009 | 3.668 | 3.906 | 3.577 | 3.780 | 79,907,968 | +0.15(+4.05%) |
Nov 17, 2009 | 3.451 | 3.696 | 3.423 | 3.633 | 54,439,444 | +0.18(+5.07%) |
Nov 16, 2009 | 3.437 | 3.535 | 3.402 | 3.458 | 42,301,164 | +0.07(+2.07%) |
Nov 13, 2009 | 3.373 | 3.430 | 3.321 | 3.387 | 34,075,052 | +0.04(+1.26%) |
Nov 12, 2009 | 3.380 | 3.479 | 3.324 | 3.345 | 49,093,856 | -0.04(-1.04%) |
Nov 11, 2009 | 3.402 | 3.507 | 3.359 | 3.380 | 32,771,168 | -0.01(-0.21%) |
Nov 10, 2009 | 3.458 | 3.507 | 3.338 | 3.387 | 29,637,996 | -0.09(-2.62%) |
Nov 09, 2009 | 3.394 | 3.493 | 3.324 | 3.479 | 44,841,676 | +0.15(+4.42%) |
Nov 06, 2009 | 3.303 | 3.433 | 3.282 | 3.331 | 34,581,064 | +0.01(+0.42%) |
Nov 05, 2009 | 3.324 | 3.412 | 3.233 | 3.317 | 43,738,080 | +0.04(+1.28%) |
Nov 04, 2009 | 3.486 | 3.521 | 3.261 | 3.275 | 44,659,036 | -0.12(-3.51%) |
Nov 03, 2009 | 3.317 | 3.479 | 3.261 | 3.394 | 49,473,704 | +0.04(+1.26%) |
Nov 02, 2009 | 3.444 | 3.535 | 3.303 | 3.352 | 54,873,372 | -0.04(-1.24%) |
Oct 30, 2009 | 3.612 | 3.626 | 3.366 | 3.394 | 58,590,200 | -0.24(-6.56%) |
Oct 29, 2009 | 3.479 | 3.654 | 3.465 | 3.633 | 66,968,116 | +0.25(+7.47%) |
Oct 28, 2009 | 3.591 | 3.598 | 3.359 | 3.380 | 83,648,656 | -0.18(-4.93%) |
Oct 27, 2009 | 3.542 | 3.675 | 3.451 | 3.556 | 65,088,736 | -0.09(-2.50%) |
Oct 26, 2009 | 3.871 | 3.921 | 3.535 | 3.647 | 69,329,536 | -0.23(-5.97%) |
Oct 23, 2009 | 3.942 | 3.942 | 3.822 | 3.878 | 59,234,312 | -0.20(-4.82%) |
Oct 22, 2009 | 4.026 | 4.110 | 3.892 | 4.075 | 49,972,244 | +0.07(+1.75%) |
Oct 21, 2009 | 3.984 | 4.222 | 3.984 | 4.005 | 61,754,032 | -0.07(-1.72%) |
Oct 20, 2009 | 4.180 | 4.222 | 4.040 | 4.075 | 119,964,088 | +0.08(+1.93%) |
Oct 19, 2009 | 4.124 | 4.138 | 3.963 | 3.998 | 45,139,884 | -0.09(-2.23%) |
Oct 16, 2009 | 4.194 | 4.236 | 4.089 | 4.089 | 37,473,084 | -0.18(-4.27%) |
Oct 15, 2009 | 4.229 | 4.348 | 4.166 | 4.271 | 50,315,692 | +0.00(+0.00%) |
Oct 14, 2009 | 4.264 | 4.334 | 4.173 | 4.271 | 75,421,320 | +0.09(+2.18%) |
Oct 13, 2009 | 4.229 | 4.292 | 4.145 | 4.180 | 48,971,020 | -0.03(-0.67%) |
Oct 12, 2009 | 4.219 | 4.271 | 4.173 | 4.208 | 22,690,352 | +0.04(+0.84%) |
Oct 09, 2009 | 4.166 | 4.187 | 4.117 | 4.173 | 27,359,444 | +0.01(+0.17%) |
Oct 08, 2009 | 4.292 | 4.321 | 4.159 | 4.166 | 37,765,308 | -0.04(-1.00%) |
Oct 07, 2009 | 4.110 | 4.215 | 4.047 | 4.208 | 29,434,234 | +0.07(+1.69%) |
Oct 06, 2009 | 4.285 | 4.369 | 4.089 | 4.138 | 55,559,768 | -0.04(-1.01%) |
Oct 05, 2009 | 4.145 | 4.257 | 4.110 | 4.180 | 38,632,944 | +0.12(+2.94%) |
Oct 02, 2009 | 4.033 | 4.299 | 3.906 | 4.061 | 51,642,808 | -0.13(-3.02%) |