Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.870 | 3.870 | 3.870 | 0 | +0.08(+2.08%) | |
Dec 30, 2009 | 3.792 | 3.792 | 3.784 | 3.792 | 0 | -0.01(-0.35%) |
Dec 29, 2009 | 3.805 | 3.807 | 3.805 | 3.805 | 0 | -0.04(-1.01%) |
Dec 28, 2009 | 3.844 | 3.844 | 3.840 | 3.844 | 0 | +0.01(+0.24%) |
Dec 24, 2009 | 3.835 | 3.835 | 3.835 | 0 | +0.08(+2.15%) | |
Dec 23, 2009 | 3.754 | 3.754 | 3.750 | 3.754 | 0 | +0.01(+0.21%) |
Dec 22, 2009 | 3.746 | 3.746 | 3.742 | 3.746 | 0 | +0.06(+1.77%) |
Dec 21, 2009 | 3.681 | 3.681 | 3.680 | 3.681 | 0 | +0.14(+3.97%) |
Dec 18, 2009 | 3.541 | 3.541 | 3.541 | 0 | +0.06(+1.74%) | |
Dec 17, 2009 | 3.480 | 3.486 | 3.480 | 3.480 | 0 | -0.12(-3.32%) |
Dec 16, 2009 | 3.599 | 3.599 | 3.595 | 3.599 | 0 | +0.01(+0.32%) |
Dec 15, 2009 | 3.588 | 3.601 | 3.588 | 3.588 | 0 | +0.04(+1.21%) |
Dec 14, 2009 | 3.545 | 3.545 | 3.538 | 3.545 | 0 | -0.01(-0.23%) |
Dec 11, 2009 | 3.488 | 3.553 | 3.480 | 3.553 | 0 | +0.06(+1.86%) |
Dec 10, 2009 | 3.488 | 3.488 | 3.480 | 3.488 | 0 | +0.06(+1.81%) |
Dec 09, 2009 | 3.426 | 3.426 | 3.424 | 3.426 | 0 | +0.03(+0.85%) |
Dec 08, 2009 | 3.397 | 3.397 | 3.390 | 3.397 | 0 | -0.03(-0.90%) |
Dec 07, 2009 | 3.428 | 3.445 | 3.428 | 3.428 | 0 | -0.04(-1.27%) |
Dec 04, 2009 | 3.369 | 3.482 | 3.369 | 3.472 | 0 | +0.10(+3.04%) |
Dec 03, 2009 | 3.369 | 3.378 | 3.369 | 3.369 | 0 | +0.06(+1.75%) |
Dec 02, 2009 | 3.312 | 3.320 | 3.312 | 3.312 | 0 | +0.03(+1.01%) |
Dec 01, 2009 | 3.279 | 3.279 | 3.272 | 3.279 | 0 | +0.09(+2.76%) |
Nov 30, 2009 | 3.191 | 3.201 | 3.191 | 3.191 | 0 | -0.01(-0.17%) |
Nov 27, 2009 | 3.196 | 3.196 | 3.196 | 0 | -0.10(-3.12%) | |
Nov 25, 2009 | 3.299 | 3.299 | 3.299 | 3.299 | 0 | -0.01(-0.39%) |
Nov 24, 2009 | 3.312 | 3.390 | 3.312 | 3.312 | 0 | -0.05(-1.59%) |
Nov 23, 2009 | 3.365 | 3.396 | 3.365 | 3.365 | 0 | -0.00(-0.15%) |
Nov 20, 2009 | 3.370 | 3.370 | 3.370 | 0 | +0.02(+0.70%) | |
Nov 19, 2009 | 3.347 | 3.396 | 3.347 | 3.347 | 0 | -0.02(-0.55%) |
Nov 18, 2009 | 3.365 | 3.365 | 3.356 | 3.365 | 0 | +0.04(+1.32%) |
Nov 17, 2009 | 3.321 | 3.363 | 3.321 | 3.321 | 0 | -0.02(-0.60%) |
Nov 16, 2009 | 3.341 | 3.454 | 3.341 | 3.341 | 0 | -0.08(-2.41%) |
Nov 13, 2009 | 3.424 | 3.424 | 3.424 | 0 | -0.08(-2.40%) | |
Nov 12, 2009 | 3.508 | 3.508 | 3.508 | 0 | +0.00(+0.05%) | |
Nov 10, 2009 | 3.506 | 3.506 | 3.506 | 3.506 | 0 | +0.03(+0.85%) |
Nov 09, 2009 | 3.477 | 3.535 | 3.477 | 3.477 | 0 | -0.02(-0.57%) |
Nov 06, 2009 | 3.497 | 3.497 | 3.497 | 0 | -0.03(-0.92%) | |
Nov 05, 2009 | 3.530 | 3.561 | 3.530 | 3.530 | 0 | +0.01(+0.18%) |
Nov 04, 2009 | 3.523 | 3.523 | 3.501 | 3.523 | 0 | +0.05(+1.34%) |
Nov 03, 2009 | 3.477 | 3.477 | 3.447 | 3.477 | 0 | +0.05(+1.46%) |
Nov 02, 2009 | 3.426 | 3.426 | 3.417 | 3.426 | 0 | +0.04(+1.24%) |
Oct 30, 2009 | 3.385 | 3.385 | 3.385 | 0 | -0.06(-1.78%) | |
Oct 29, 2009 | 3.446 | 3.500 | 3.446 | 3.446 | 0 | -0.04(-1.04%) |
Oct 28, 2009 | 3.482 | 3.482 | 3.408 | 3.482 | 0 | -0.10(-2.89%) |
Oct 27, 2009 | 3.586 | 3.586 | 3.460 | 3.586 | 0 | +0.07(+1.85%) |
Oct 26, 2009 | 3.520 | 3.552 | 3.520 | 3.520 | 0 | +0.03(+0.81%) |
Oct 23, 2009 | 3.492 | 3.492 | 3.492 | 0 | +0.08(+2.36%) | |
Oct 22, 2009 | 3.412 | 3.421 | 3.412 | 3.412 | 0 | +0.04(+1.05%) |
Oct 21, 2009 | 3.376 | 3.376 | 3.374 | 3.376 | 0 | +0.04(+1.26%) |
Oct 20, 2009 | 3.334 | 3.425 | 3.334 | 3.334 | 0 | -0.04(-1.27%) |
Oct 19, 2009 | 3.377 | 3.446 | 3.377 | 3.377 | 0 | -0.03(-1.01%) |
Oct 16, 2009 | 3.412 | 3.412 | 3.412 | 0 | -0.05(-1.46%) | |
Oct 15, 2009 | 3.462 | 3.462 | 3.448 | 3.462 | 0 | +0.04(+1.20%) |
Oct 14, 2009 | 3.421 | 3.421 | 3.380 | 3.421 | 0 | +0.10(+3.01%) |
Oct 13, 2009 | 3.321 | 3.382 | 3.321 | 3.321 | 0 | -0.09(-2.71%) |
Oct 09, 2009 | 3.413 | 3.413 | 3.413 | 3.413 | 0 | +0.17(+5.40%) |
Oct 08, 2009 | 3.239 | 3.239 | 3.215 | 3.239 | 0 | +0.06(+1.82%) |
Oct 07, 2009 | 3.180 | 3.287 | 3.180 | 3.180 | 0 | -0.08(-2.45%) |
Oct 06, 2009 | 3.260 | 3.260 | 3.252 | 3.260 | 0 | +0.04(+1.32%) |
Oct 05, 2009 | 3.218 | 3.248 | 3.218 | 3.218 | 0 | -0.00(-0.05%) |
Oct 02, 2009 | 3.220 | 3.220 | 3.220 | 0 | +0.03(+0.85%) |