Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.216 | 4.085 | 4.085 | 4.085 | 1,056,105 | -0.14(-3.22%) |
Dec 30, 2009 | 4.411 | 4.427 | 4.196 | 4.221 | 754,599 | -0.19(-4.42%) |
Dec 29, 2009 | 4.420 | 4.438 | 4.400 | 4.416 | 173,785 | +0.02(+0.36%) |
Dec 28, 2009 | 4.389 | 4.409 | 4.366 | 4.400 | 229,325 | +0.01(+0.13%) |
Dec 24, 2009 | 4.364 | 4.404 | 4.364 | 4.394 | 163,405 | +0.00(+0.03%) |
Dec 23, 2009 | 4.364 | 4.398 | 4.334 | 4.393 | 193,090 | +0.02(+0.46%) |
Dec 22, 2009 | 4.348 | 4.386 | 4.334 | 4.373 | 323,131 | +0.03(+0.73%) |
Dec 21, 2009 | 4.316 | 4.348 | 4.316 | 4.341 | 243,182 | +0.02(+0.58%) |
Dec 18, 2009 | 4.298 | 4.330 | 4.277 | 4.316 | 162,421 | +0.02(+0.53%) |
Dec 17, 2009 | 4.284 | 4.341 | 4.271 | 4.293 | 324,992 | +0.01(+0.21%) |
Dec 16, 2009 | 4.307 | 4.330 | 4.262 | 4.284 | 271,336 | -0.01(-0.26%) |
Dec 15, 2009 | 4.205 | 4.298 | 4.205 | 4.296 | 320,652 | +0.08(+1.94%) |
Dec 14, 2009 | 4.121 | 4.214 | 4.117 | 4.214 | 347,941 | +0.10(+2.37%) |
Dec 11, 2009 | 4.085 | 4.160 | 4.080 | 4.117 | 252,883 | +0.02(+0.61%) |
Dec 10, 2009 | 4.237 | 4.237 | 4.058 | 4.092 | 616,185 | -0.11(-2.64%) |
Dec 09, 2009 | 4.293 | 4.305 | 4.137 | 4.203 | 555,814 | -0.13(-3.08%) |
Dec 08, 2009 | 4.264 | 4.375 | 4.255 | 4.336 | 535,380 | -0.03(-0.73%) |
Dec 07, 2009 | 4.298 | 4.375 | 4.287 | 4.368 | 413,756 | +0.07(+1.69%) |
Dec 04, 2009 | 4.221 | 4.296 | 4.216 | 4.296 | 408,056 | +0.07(+1.55%) |
Dec 03, 2009 | 4.126 | 4.291 | 4.116 | 4.230 | 508,240 | +0.08(+2.02%) |
Dec 02, 2009 | 4.033 | 4.148 | 4.033 | 4.146 | 329,210 | +0.09(+2.29%) |
Dec 01, 2009 | 4.037 | 4.071 | 4.035 | 4.053 | 232,731 | -0.00(-0.06%) |
Nov 30, 2009 | 3.967 | 4.069 | 3.967 | 4.055 | 231,156 | +0.05(+1.36%) |
Nov 27, 2009 | 3.933 | 4.008 | 3.922 | 4.001 | 276,312 | -0.03(-0.73%) |
Nov 25, 2009 | 4.001 | 4.030 | 3.913 | 4.030 | 195,626 | +0.04(+1.08%) |
Nov 24, 2009 | 3.965 | 3.987 | 3.908 | 3.987 | 310,470 | +0.07(+1.68%) |
Nov 23, 2009 | 3.967 | 3.971 | 3.899 | 3.922 | 281,464 | +0.04(+1.11%) |
Nov 20, 2009 | 3.770 | 3.881 | 3.770 | 3.879 | 336,775 | +0.08(+2.09%) |
Nov 19, 2009 | 3.915 | 3.956 | 3.706 | 3.799 | 1,086,461 | -0.13(-3.23%) |
Nov 18, 2009 | 3.992 | 4.006 | 3.872 | 3.926 | 603,996 | -0.07(-1.65%) |
Nov 17, 2009 | 3.960 | 4.010 | 3.960 | 3.992 | 288,717 | +0.02(+0.46%) |
Nov 16, 2009 | 3.976 | 4.012 | 3.956 | 3.974 | 703,849 | -0.01(-0.15%) |
Nov 13, 2009 | 4.033 | 4.046 | 3.922 | 3.980 | 442,783 | -0.08(-2.09%) |
Nov 12, 2009 | 4.076 | 4.103 | 4.035 | 4.064 | 348,854 | -0.02(-0.39%) |
Nov 11, 2009 | 4.039 | 4.101 | 4.039 | 4.080 | 279,065 | +0.05(+1.24%) |
Nov 10, 2009 | 3.976 | 4.069 | 3.956 | 4.030 | 448,672 | +0.03(+0.68%) |
Nov 09, 2009 | 3.983 | 4.080 | 3.976 | 4.003 | 743,663 | -0.01(-0.34%) |
Nov 06, 2009 | 3.894 | 4.035 | 3.879 | 4.017 | 668,236 | +0.15(+3.75%) |
Nov 05, 2009 | 3.817 | 3.876 | 3.811 | 3.872 | 501,857 | +0.07(+1.97%) |
Nov 04, 2009 | 3.765 | 3.826 | 3.765 | 3.797 | 519,525 | +0.05(+1.27%) |
Nov 03, 2009 | 3.709 | 3.774 | 3.709 | 3.749 | 317,572 | +0.04(+0.98%) |
Nov 02, 2009 | 3.713 | 3.754 | 3.690 | 3.713 | 161,852 | +0.00(+0.00%) |
Oct 30, 2009 | 3.754 | 3.783 | 3.706 | 3.713 | 288,373 | -0.04(-1.03%) |
Oct 29, 2009 | 3.727 | 3.788 | 3.727 | 3.752 | 268,287 | +0.02(+0.55%) |
Oct 28, 2009 | 3.770 | 3.797 | 3.706 | 3.731 | 350,186 | -0.04(-1.02%) |
Oct 27, 2009 | 3.740 | 3.792 | 3.740 | 3.770 | 398,430 | +0.04(+1.09%) |
Oct 26, 2009 | 3.736 | 3.740 | 3.720 | 3.729 | 312,539 | +0.00(+0.00%) |
Oct 23, 2009 | 3.730 | 3.740 | 3.718 | 3.729 | 251,361 | +0.01(+0.35%) |
Oct 22, 2009 | 3.709 | 3.727 | 3.665 | 3.716 | 397,835 | +0.03(+0.82%) |
Oct 21, 2009 | 3.679 | 3.718 | 3.654 | 3.686 | 277,331 | -0.01(-0.25%) |
Oct 20, 2009 | 3.652 | 3.704 | 3.652 | 3.695 | 390,410 | +0.05(+1.50%) |
Oct 19, 2009 | 3.663 | 3.726 | 3.631 | 3.641 | 551,843 | -0.04(-1.05%) |
Oct 16, 2009 | 3.638 | 3.688 | 3.634 | 3.679 | 207,347 | +0.04(+1.00%) |
Oct 15, 2009 | 3.643 | 3.674 | 3.629 | 3.643 | 294,222 | +0.00(+0.00%) |
Oct 14, 2009 | 3.706 | 3.752 | 3.631 | 3.643 | 425,248 | -0.05(-1.23%) |
Oct 13, 2009 | 3.688 | 3.688 | 3.625 | 3.688 | 171,200 | +0.00(+0.00%) |
Oct 12, 2009 | 3.684 | 3.697 | 3.661 | 3.688 | 194,369 | +0.03(+0.93%) |
Oct 09, 2009 | 3.661 | 3.661 | 3.620 | 3.654 | 336,908 | -0.02(-0.68%) |
Oct 08, 2009 | 3.706 | 3.720 | 3.611 | 3.679 | 332,863 | -0.02(-0.55%) |
Oct 07, 2009 | 3.665 | 3.736 | 3.663 | 3.699 | 387,821 | +0.00(+0.11%) |
Oct 06, 2009 | 3.629 | 3.729 | 3.629 | 3.695 | 611,341 | +0.07(+1.95%) |
Oct 05, 2009 | 3.448 | 3.627 | 3.448 | 3.625 | 484,533 | +0.19(+5.41%) |
Oct 02, 2009 | 3.604 | 3.616 | 3.371 | 3.439 | 1,671,708 | -0.19(-5.25%) |