Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.220 | 4.220 | 4.220 | 4.220 | 1,071,100 | +0.04(+0.96%) |
Dec 30, 2009 | 4.350 | 4.350 | 4.118 | 4.180 | 3,567,576 | -0.17(-3.91%) |
Dec 29, 2009 | 4.400 | 4.430 | 4.310 | 4.350 | 949,606 | +0.01(+0.23%) |
Dec 28, 2009 | 4.450 | 4.450 | 4.310 | 4.340 | 1,556,288 | -0.06(-1.36%) |
Dec 24, 2009 | 4.380 | 4.430 | 4.360 | 4.400 | 763,649 | +0.02(+0.46%) |
Dec 23, 2009 | 4.340 | 4.400 | 4.320 | 4.380 | 1,591,193 | +0.09(+2.10%) |
Dec 22, 2009 | 4.380 | 4.400 | 4.280 | 4.290 | 1,535,819 | -0.10(-2.28%) |
Dec 21, 2009 | 4.450 | 4.450 | 4.300 | 4.390 | 2,496,542 | +0.08(+1.86%) |
Dec 18, 2009 | 4.260 | 4.440 | 4.140 | 4.310 | 4,490,369 | +0.09(+2.13%) |
Dec 17, 2009 | 4.240 | 4.260 | 4.150 | 4.220 | 2,347,887 | -0.09(-2.09%) |
Dec 16, 2009 | 4.210 | 4.330 | 4.200 | 4.310 | 2,579,030 | +0.12(+2.87%) |
Dec 15, 2009 | 4.130 | 4.310 | 4.080 | 4.190 | 3,389,082 | -0.01(-0.24%) |
Dec 14, 2009 | 4.109 | 4.200 | 4.070 | 4.200 | 4,535,940 | +0.30(+7.69%) |
Dec 11, 2009 | 3.950 | 4.030 | 3.860 | 3.900 | 2,162,488 | -0.03(-0.76%) |
Dec 10, 2009 | 3.760 | 3.990 | 3.720 | 3.930 | 2,742,194 | +0.23(+6.22%) |
Dec 09, 2009 | 3.680 | 3.780 | 3.600 | 3.700 | 3,076,518 | -0.01(-0.27%) |
Dec 08, 2009 | 3.810 | 3.880 | 3.680 | 3.710 | 3,987,349 | -0.14(-3.64%) |
Dec 07, 2009 | 3.890 | 4.000 | 3.820 | 3.850 | 2,735,946 | -0.13(-3.27%) |
Dec 04, 2009 | 4.000 | 4.130 | 3.850 | 3.980 | 5,098,846 | -0.05(-1.24%) |
Dec 03, 2009 | 4.160 | 4.230 | 3.950 | 4.030 | 7,536,178 | +0.06(+1.51%) |
Dec 02, 2009 | 3.600 | 3.970 | 3.580 | 3.970 | 6,795,153 | +0.43(+12.15%) |
Dec 01, 2009 | 3.590 | 3.590 | 3.400 | 3.540 | 4,387,703 | +0.14(+4.12%) |
Nov 30, 2009 | 3.110 | 3.540 | 3.050 | 3.400 | 8,491,563 | +0.31(+10.03%) |
Nov 27, 2009 | 3.010 | 3.160 | 2.980 | 3.090 | 1,601,067 | -0.15(-4.63%) |
Nov 25, 2009 | 3.210 | 3.240 | 3.138 | 3.240 | 1,504,527 | +0.16(+5.19%) |
Nov 24, 2009 | 3.220 | 3.220 | 3.010 | 3.080 | 1,757,230 | -0.07(-2.22%) |
Nov 23, 2009 | 3.270 | 3.310 | 3.100 | 3.150 | 3,019,214 | -0.05(-1.56%) |
Nov 20, 2009 | 3.280 | 3.280 | 3.190 | 3.200 | 2,052,444 | -0.12(-3.61%) |
Nov 19, 2009 | 3.280 | 3.330 | 3.190 | 3.320 | 1,631,959 | -0.05(-1.48%) |
Nov 18, 2009 | 3.200 | 3.370 | 3.200 | 3.370 | 1,740,532 | +0.10(+3.06%) |
Nov 17, 2009 | 3.270 | 3.280 | 3.200 | 3.270 | 1,440,518 | -0.04(-1.21%) |
Nov 16, 2009 | 3.320 | 3.330 | 3.160 | 3.310 | 3,811,396 | +0.10(+3.11%) |
Nov 13, 2009 | 3.263 | 3.310 | 3.210 | 3.210 | 2,268,274 | -0.07(-2.13%) |
Nov 12, 2009 | 3.240 | 3.355 | 3.210 | 3.280 | 2,084,504 | -0.06(-1.80%) |
Nov 11, 2009 | 3.350 | 3.430 | 3.300 | 3.340 | 2,130,242 | +0.05(+1.52%) |
Nov 10, 2009 | 3.340 | 3.340 | 3.200 | 3.290 | 1,580,086 | -0.02(-0.60%) |
Nov 09, 2009 | 3.280 | 3.380 | 3.250 | 3.310 | 2,345,153 | +0.14(+4.41%) |
Nov 06, 2009 | 3.100 | 3.230 | 3.100 | 3.170 | 1,707,591 | +0.09(+2.92%) |
Nov 05, 2009 | 3.100 | 3.280 | 3.070 | 3.080 | 2,309,894 | -0.01(-0.32%) |
Nov 04, 2009 | 3.400 | 3.400 | 3.030 | 3.090 | 5,320,739 | -0.16(-4.92%) |
Nov 03, 2009 | 2.990 | 3.300 | 2.910 | 3.250 | 6,870,638 | +0.22(+7.17%) |
Nov 02, 2009 | 2.750 | 3.100 | 2.570 | 3.033 | 5,351,181 | +0.31(+11.50%) |
Oct 30, 2009 | 2.810 | 2.890 | 2.650 | 2.720 | 1,990,662 | -0.15(-5.23%) |
Oct 29, 2009 | 2.670 | 2.900 | 2.640 | 2.870 | 2,246,844 | +0.26(+9.96%) |
Oct 28, 2009 | 2.850 | 2.850 | 2.600 | 2.610 | 2,923,699 | -0.25(-8.74%) |
Oct 27, 2009 | 2.870 | 2.953 | 2.830 | 2.860 | 1,445,773 | -0.06(-2.05%) |
Oct 26, 2009 | 3.060 | 3.180 | 2.870 | 2.920 | 2,723,876 | -0.11(-3.63%) |
Oct 23, 2009 | 3.050 | 3.060 | 2.960 | 3.030 | 2,995,917 | -0.06(-1.94%) |
Oct 22, 2009 | 2.820 | 3.100 | 2.790 | 3.090 | 4,440,457 | +0.29(+10.36%) |
Oct 21, 2009 | 2.680 | 2.900 | 2.650 | 2.800 | 2,266,126 | +0.13(+4.87%) |
Oct 20, 2009 | 2.670 | 2.680 | 2.660 | 2.670 | 1,232,855 | -0.10(-3.61%) |
Oct 19, 2009 | 2.750 | 2.820 | 2.680 | 2.770 | 1,367,751 | +0.09(+3.36%) |
Oct 16, 2009 | 2.720 | 2.729 | 2.661 | 2.680 | 760,157 | -0.03(-1.11%) |
Oct 15, 2009 | 2.750 | 2.760 | 2.700 | 2.710 | 992,512 | -0.08(-2.87%) |
Oct 14, 2009 | 2.780 | 2.800 | 2.730 | 2.790 | 1,701,394 | +0.06(+2.20%) |
Oct 13, 2009 | 2.650 | 2.750 | 2.630 | 2.730 | 1,514,168 | +0.06(+2.25%) |
Oct 12, 2009 | 2.700 | 2.730 | 2.650 | 2.670 | 1,566,974 | +0.04(+1.52%) |
Oct 09, 2009 | 2.510 | 2.660 | 2.510 | 2.630 | 1,859,586 | +0.03(+1.15%) |
Oct 08, 2009 | 2.580 | 2.620 | 2.500 | 2.600 | 2,955,023 | +0.07(+2.77%) |
Oct 07, 2009 | 2.580 | 2.580 | 2.460 | 2.530 | 3,119,958 | -0.07(-2.69%) |
Oct 06, 2009 | 2.660 | 2.680 | 2.580 | 2.600 | 1,379,367 | +0.01(+0.38%) |
Oct 05, 2009 | 2.550 | 2.610 | 2.500 | 2.590 | 1,171,570 | +0.10(+4.02%) |
Oct 02, 2009 | 2.400 | 2.550 | 2.400 | 2.490 | 1,153,464 | -0.02(-0.80%) |