Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.464 | 3.447 | 3.447 | 3.447 | 114,015 | -0.05(-1.32%) |
Dec 30, 2009 | 3.499 | 3.504 | 3.447 | 3.493 | 67,624 | -0.03(-0.82%) |
Dec 29, 2009 | 3.499 | 3.522 | 3.464 | 3.522 | 31,543 | +0.02(+0.66%) |
Dec 28, 2009 | 3.533 | 3.533 | 3.476 | 3.499 | 99,994 | -0.01(-0.16%) |
Dec 24, 2009 | 3.568 | 3.568 | 3.464 | 3.504 | 32,446 | -0.03(-0.97%) |
Dec 23, 2009 | 3.550 | 3.573 | 3.453 | 3.539 | 43,251 | +0.01(+0.16%) |
Dec 22, 2009 | 3.573 | 3.573 | 3.464 | 3.533 | 94,065 | +0.01(+0.16%) |
Dec 21, 2009 | 3.625 | 3.625 | 3.453 | 3.527 | 119,831 | -0.09(-2.38%) |
Dec 18, 2009 | 3.453 | 3.613 | 3.420 | 3.613 | 300,185 | +0.20(+5.89%) |
Dec 17, 2009 | 3.378 | 3.487 | 3.361 | 3.412 | 62,240 | -0.01(-0.17%) |
Dec 16, 2009 | 3.430 | 3.504 | 3.401 | 3.418 | 72,730 | +0.03(+1.02%) |
Dec 15, 2009 | 3.458 | 3.533 | 3.384 | 3.384 | 111,707 | -0.10(-2.81%) |
Dec 14, 2009 | 3.481 | 3.585 | 3.453 | 3.481 | 109,838 | -0.02(-0.66%) |
Dec 11, 2009 | 3.539 | 3.568 | 3.476 | 3.504 | 66,359 | +0.00(+0.00%) |
Dec 10, 2009 | 3.510 | 3.568 | 3.476 | 3.504 | 66,024 | +0.01(+0.16%) |
Dec 09, 2009 | 3.453 | 3.545 | 3.447 | 3.499 | 38,443 | +0.05(+1.33%) |
Dec 08, 2009 | 3.516 | 3.568 | 3.453 | 3.453 | 49,547 | -0.10(-2.91%) |
Dec 07, 2009 | 3.556 | 3.613 | 3.476 | 3.556 | 60,247 | -0.01(-0.32%) |
Dec 04, 2009 | 3.608 | 3.613 | 3.476 | 3.568 | 106,376 | +0.05(+1.47%) |
Dec 03, 2009 | 3.659 | 3.659 | 3.504 | 3.516 | 89,994 | -0.11(-3.16%) |
Dec 02, 2009 | 3.631 | 3.786 | 3.573 | 3.631 | 57,129 | +0.00(+0.00%) |
Dec 01, 2009 | 3.568 | 3.677 | 3.476 | 3.631 | 58,263 | +0.11(+3.27%) |
Nov 30, 2009 | 3.481 | 3.539 | 3.458 | 3.516 | 98,031 | +0.04(+1.16%) |
Nov 27, 2009 | 3.613 | 3.677 | 3.476 | 3.476 | 46,471 | -0.21(-5.76%) |
Nov 25, 2009 | 3.705 | 3.711 | 3.665 | 3.688 | 29,174 | -0.01(-0.31%) |
Nov 24, 2009 | 3.619 | 3.705 | 3.550 | 3.700 | 63,716 | +0.07(+2.06%) |
Nov 23, 2009 | 3.550 | 3.648 | 3.550 | 3.625 | 57,904 | +0.13(+3.78%) |
Nov 20, 2009 | 3.613 | 3.671 | 3.481 | 3.493 | 111,216 | -0.14(-3.95%) |
Nov 19, 2009 | 3.665 | 3.671 | 3.596 | 3.636 | 91,043 | -0.01(-0.16%) |
Nov 18, 2009 | 3.705 | 3.705 | 3.625 | 3.642 | 37,980 | -0.05(-1.40%) |
Nov 17, 2009 | 3.682 | 3.705 | 3.625 | 3.694 | 34,617 | -0.02(-0.62%) |
Nov 16, 2009 | 3.786 | 3.792 | 3.685 | 3.717 | 124,517 | -0.02(-0.46%) |
Nov 13, 2009 | 3.757 | 3.803 | 3.682 | 3.734 | 132,631 | +0.05(+1.25%) |
Nov 12, 2009 | 3.838 | 3.838 | 3.688 | 3.688 | 85,282 | -0.17(-4.46%) |
Nov 11, 2009 | 3.843 | 3.872 | 3.746 | 3.861 | 63,166 | +0.08(+2.13%) |
Nov 10, 2009 | 3.717 | 3.832 | 3.717 | 3.780 | 173,199 | +0.02(+0.61%) |
Nov 09, 2009 | 3.832 | 3.832 | 3.734 | 3.757 | 69,478 | -0.02(-0.46%) |
Nov 06, 2009 | 3.792 | 3.803 | 3.648 | 3.774 | 50,003 | -0.09(-2.38%) |
Nov 05, 2009 | 3.562 | 3.878 | 3.562 | 3.866 | 106,299 | +0.26(+7.34%) |
Nov 04, 2009 | 3.751 | 3.763 | 3.602 | 3.602 | 68,070 | -0.13(-3.54%) |
Nov 03, 2009 | 3.723 | 3.734 | 3.568 | 3.734 | 109,601 | +0.01(+0.31%) |
Nov 02, 2009 | 3.780 | 3.780 | 3.568 | 3.723 | 73,346 | -0.01(-0.31%) |
Oct 30, 2009 | 3.797 | 3.815 | 3.705 | 3.734 | 120,836 | -0.11(-2.84%) |
Oct 29, 2009 | 3.786 | 3.849 | 3.688 | 3.843 | 136,114 | +0.10(+2.61%) |
Oct 28, 2009 | 3.734 | 3.774 | 3.568 | 3.746 | 81,795 | -0.02(-0.46%) |
Oct 27, 2009 | 3.734 | 3.786 | 3.694 | 3.763 | 49,098 | +0.03(+0.92%) |
Oct 26, 2009 | 3.631 | 3.751 | 3.602 | 3.728 | 71,969 | +0.10(+2.85%) |
Oct 23, 2009 | 3.723 | 3.734 | 3.602 | 3.625 | 105,124 | -0.02(-0.63%) |
Oct 22, 2009 | 3.579 | 3.665 | 3.579 | 3.648 | 49,650 | +0.05(+1.44%) |
Oct 21, 2009 | 3.608 | 3.700 | 3.591 | 3.596 | 75,831 | -0.02(-0.63%) |
Oct 20, 2009 | 3.596 | 3.619 | 3.533 | 3.619 | 83,875 | +0.04(+1.12%) |
Oct 19, 2009 | 3.596 | 3.619 | 3.545 | 3.579 | 78,094 | +0.00(+0.00%) |
Oct 16, 2009 | 3.665 | 3.762 | 3.562 | 3.579 | 75,866 | -0.11(-3.11%) |
Oct 15, 2009 | 3.723 | 3.746 | 3.631 | 3.694 | 46,842 | -0.08(-2.13%) |
Oct 14, 2009 | 3.694 | 3.815 | 3.694 | 3.774 | 57,232 | +0.13(+3.63%) |
Oct 13, 2009 | 3.648 | 3.682 | 3.613 | 3.642 | 42,770 | +0.00(+0.00%) |
Oct 12, 2009 | 3.809 | 3.815 | 3.591 | 3.642 | 45,996 | -0.17(-4.52%) |
Oct 09, 2009 | 3.694 | 3.815 | 3.677 | 3.815 | 34,968 | +0.13(+3.43%) |
Oct 08, 2009 | 3.826 | 3.826 | 3.688 | 3.688 | 45,864 | -0.11(-2.87%) |
Oct 07, 2009 | 3.654 | 3.803 | 3.654 | 3.797 | 29,894 | +0.12(+3.28%) |
Oct 06, 2009 | 3.619 | 3.694 | 3.545 | 3.677 | 56,447 | +0.10(+2.89%) |
Oct 05, 2009 | 3.516 | 3.654 | 3.516 | 3.573 | 84,984 | +0.06(+1.63%) |
Oct 02, 2009 | 3.550 | 3.625 | 3.510 | 3.516 | 73,649 | -0.03(-0.97%) |