Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.394 | 3.359 | 3.359 | 3.359 | 160,822 | -0.04(-1.31%) |
Dec 30, 2009 | 3.465 | 3.492 | 3.341 | 3.403 | 57,631 | -0.06(-1.79%) |
Dec 29, 2009 | 3.554 | 3.554 | 3.439 | 3.465 | 52,399 | -0.07(-2.01%) |
Dec 28, 2009 | 3.563 | 3.616 | 3.510 | 3.536 | 62,567 | +0.01(+0.25%) |
Dec 24, 2009 | 3.412 | 3.563 | 3.368 | 3.528 | 40,564 | +0.12(+3.66%) |
Dec 23, 2009 | 3.279 | 3.428 | 3.243 | 3.403 | 70,653 | +0.12(+3.79%) |
Dec 22, 2009 | 3.359 | 3.359 | 3.252 | 3.279 | 61,737 | -0.08(-2.38%) |
Dec 21, 2009 | 3.359 | 3.394 | 3.234 | 3.359 | 83,293 | -0.04(-1.05%) |
Dec 18, 2009 | 3.234 | 3.403 | 3.128 | 3.394 | 204,834 | +0.20(+6.41%) |
Dec 17, 2009 | 3.145 | 3.217 | 3.119 | 3.190 | 47,920 | +0.03(+0.84%) |
Dec 16, 2009 | 3.163 | 3.190 | 3.128 | 3.163 | 80,166 | +0.04(+1.42%) |
Dec 15, 2009 | 3.199 | 3.244 | 3.119 | 3.119 | 61,917 | -0.10(-3.04%) |
Dec 14, 2009 | 3.199 | 3.234 | 3.190 | 3.217 | 64,465 | +0.02(+0.56%) |
Dec 11, 2009 | 3.243 | 3.270 | 3.092 | 3.199 | 67,736 | -0.02(-0.55%) |
Dec 10, 2009 | 3.243 | 3.305 | 3.172 | 3.217 | 75,441 | +0.00(+0.00%) |
Dec 09, 2009 | 3.208 | 3.314 | 3.181 | 3.217 | 120,968 | +0.07(+2.26%) |
Dec 08, 2009 | 3.723 | 3.821 | 3.083 | 3.145 | 379,557 | -0.63(-16.71%) |
Dec 07, 2009 | 3.954 | 3.998 | 3.776 | 3.776 | 46,497 | -0.17(-4.28%) |
Dec 04, 2009 | 3.892 | 3.972 | 3.830 | 3.945 | 46,649 | +0.15(+3.98%) |
Dec 03, 2009 | 4.016 | 4.061 | 3.794 | 3.794 | 87,522 | -0.18(-4.47%) |
Dec 02, 2009 | 4.105 | 4.185 | 3.910 | 3.972 | 62,295 | -0.14(-3.46%) |
Dec 01, 2009 | 4.105 | 4.203 | 4.007 | 4.114 | 43,074 | +0.06(+1.54%) |
Nov 30, 2009 | 3.954 | 4.052 | 3.865 | 4.052 | 64,153 | +0.09(+2.24%) |
Nov 27, 2009 | 3.954 | 4.114 | 3.954 | 3.963 | 47,883 | -0.08(-1.98%) |
Nov 25, 2009 | 4.061 | 4.176 | 4.016 | 4.043 | 28,360 | -0.01(-0.22%) |
Nov 24, 2009 | 4.025 | 4.052 | 3.954 | 4.052 | 74,888 | +0.02(+0.44%) |
Nov 23, 2009 | 4.123 | 4.221 | 4.003 | 4.034 | 65,055 | -0.01(-0.22%) |
Nov 20, 2009 | 3.998 | 4.078 | 3.954 | 4.043 | 44,764 | +0.03(+0.66%) |
Nov 19, 2009 | 4.167 | 4.185 | 3.998 | 4.016 | 77,646 | -0.17(-4.03%) |
Nov 18, 2009 | 4.221 | 4.238 | 4.167 | 4.185 | 30,852 | -0.04(-1.05%) |
Nov 17, 2009 | 4.203 | 4.327 | 4.176 | 4.230 | 43,269 | +0.01(+0.21%) |
Nov 16, 2009 | 4.203 | 4.363 | 4.141 | 4.221 | 89,029 | +0.07(+1.71%) |
Nov 13, 2009 | 4.185 | 4.301 | 4.096 | 4.150 | 38,193 | +0.03(+0.65%) |
Nov 12, 2009 | 4.283 | 4.416 | 4.105 | 4.123 | 61,626 | -0.15(-3.53%) |
Nov 11, 2009 | 4.354 | 4.425 | 4.274 | 4.274 | 47,974 | -0.01(-0.21%) |
Nov 10, 2009 | 4.345 | 4.461 | 4.265 | 4.283 | 50,072 | -0.12(-2.63%) |
Nov 09, 2009 | 4.425 | 4.541 | 4.318 | 4.398 | 91,352 | +0.04(+0.81%) |
Nov 06, 2009 | 4.292 | 4.416 | 4.274 | 4.363 | 38,518 | +0.00(+0.00%) |
Nov 05, 2009 | 4.167 | 4.398 | 4.043 | 4.363 | 63,867 | +0.26(+6.28%) |
Nov 04, 2009 | 4.407 | 4.443 | 4.087 | 4.105 | 75,635 | -0.26(-5.91%) |
Nov 03, 2009 | 4.221 | 4.443 | 4.078 | 4.363 | 66,780 | +0.11(+2.51%) |
Nov 02, 2009 | 4.238 | 4.381 | 4.158 | 4.256 | 34,136 | +0.04(+0.84%) |
Oct 30, 2009 | 4.274 | 4.443 | 4.212 | 4.221 | 65,219 | -0.11(-2.46%) |
Oct 29, 2009 | 4.381 | 4.487 | 4.274 | 4.327 | 66,251 | -0.11(-2.40%) |
Oct 28, 2009 | 4.452 | 4.514 | 4.354 | 4.434 | 57,363 | -0.04(-0.99%) |
Oct 27, 2009 | 4.523 | 4.603 | 4.363 | 4.478 | 70,490 | -0.02(-0.40%) |
Oct 26, 2009 | 4.425 | 4.576 | 4.354 | 4.496 | 50,645 | +0.09(+2.02%) |
Oct 23, 2009 | 4.576 | 4.576 | 4.372 | 4.407 | 206,477 | -0.54(-10.95%) |
Oct 22, 2009 | 4.789 | 4.967 | 4.789 | 4.949 | 40,600 | +0.15(+3.15%) |
Oct 21, 2009 | 4.869 | 5.145 | 4.772 | 4.798 | 54,418 | -0.07(-1.46%) |
Oct 20, 2009 | 4.843 | 4.914 | 4.834 | 4.869 | 31,027 | +0.08(+1.67%) |
Oct 19, 2009 | 4.727 | 4.931 | 4.727 | 4.789 | 52,667 | +0.02(+0.37%) |
Oct 16, 2009 | 4.789 | 4.834 | 4.620 | 4.772 | 134,478 | -0.12(-2.36%) |
Oct 15, 2009 | 4.976 | 4.976 | 4.843 | 4.887 | 64,366 | -0.14(-2.83%) |
Oct 14, 2009 | 5.136 | 5.136 | 4.985 | 5.029 | 40,389 | -0.04(-0.88%) |
Oct 13, 2009 | 5.038 | 5.109 | 5.003 | 5.074 | 28,958 | +0.02(+0.35%) |
Oct 12, 2009 | 5.216 | 5.251 | 5.020 | 5.056 | 47,442 | -0.05(-1.04%) |
Oct 09, 2009 | 5.020 | 5.189 | 4.958 | 5.109 | 57,559 | +0.06(+1.23%) |
Oct 08, 2009 | 5.278 | 5.438 | 5.047 | 5.047 | 110,804 | -0.17(-3.24%) |
Oct 07, 2009 | 5.225 | 5.251 | 5.109 | 5.216 | 33,111 | -0.04(-0.84%) |
Oct 06, 2009 | 5.216 | 5.340 | 5.109 | 5.260 | 46,109 | +0.06(+1.20%) |
Oct 05, 2009 | 4.967 | 5.207 | 4.923 | 5.198 | 85,783 | +0.29(+5.98%) |
Oct 02, 2009 | 4.931 | 4.976 | 4.798 | 4.905 | 54,443 | -0.10(-1.95%) |