Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.916 | 3.919 | 3.919 | 3.919 | 776,281 | +0.01(+0.30%) |
Dec 30, 2009 | 3.954 | 3.966 | 3.893 | 3.907 | 938,896 | -0.04(-1.01%) |
Dec 29, 2009 | 3.968 | 3.971 | 3.933 | 3.947 | 650,116 | -0.00(-0.12%) |
Dec 28, 2009 | 3.931 | 3.966 | 3.914 | 3.952 | 657,849 | +0.02(+0.54%) |
Dec 24, 2009 | 3.895 | 3.932 | 3.872 | 3.931 | 362,828 | +0.06(+1.58%) |
Dec 23, 2009 | 3.886 | 3.886 | 3.848 | 3.869 | 1,432,307 | +0.00(+0.06%) |
Dec 22, 2009 | 3.853 | 3.879 | 3.846 | 3.867 | 1,049,459 | -0.00(-0.06%) |
Dec 21, 2009 | 3.905 | 3.905 | 3.832 | 3.869 | 899,143 | +0.03(+0.73%) |
Dec 18, 2009 | 3.818 | 3.855 | 3.818 | 3.841 | 1,076,548 | +0.02(+0.49%) |
Dec 17, 2009 | 3.848 | 3.871 | 3.820 | 3.822 | 1,076,408 | -0.04(-1.16%) |
Dec 16, 2009 | 3.860 | 3.886 | 3.848 | 3.867 | 1,022,447 | -0.00(-0.12%) |
Dec 15, 2009 | 3.851 | 3.874 | 3.841 | 3.872 | 858,173 | +0.02(+0.40%) |
Dec 14, 2009 | 3.874 | 3.879 | 3.844 | 3.856 | 1,120,591 | +0.01(+0.21%) |
Dec 11, 2009 | 3.846 | 3.853 | 3.825 | 3.848 | 758,600 | +0.00(+0.00%) |
Dec 10, 2009 | 3.818 | 3.848 | 3.811 | 3.848 | 748,869 | +0.03(+0.80%) |
Dec 09, 2009 | 3.792 | 3.822 | 3.792 | 3.818 | 1,265,789 | +0.01(+0.19%) |
Dec 08, 2009 | 3.813 | 3.816 | 3.775 | 3.811 | 855,716 | -0.01(-0.31%) |
Dec 07, 2009 | 3.808 | 3.829 | 3.794 | 3.822 | 894,071 | +0.01(+0.25%) |
Dec 04, 2009 | 3.804 | 3.834 | 3.792 | 3.813 | 870,795 | +0.01(+0.31%) |
Dec 03, 2009 | 3.813 | 3.829 | 3.801 | 3.801 | 615,932 | -0.01(-0.31%) |
Dec 02, 2009 | 3.815 | 3.865 | 3.804 | 3.813 | 1,133,885 | -0.02(-0.49%) |
Dec 01, 2009 | 3.822 | 3.855 | 3.808 | 3.832 | 1,053,783 | +0.01(+0.31%) |
Nov 30, 2009 | 3.811 | 3.820 | 3.789 | 3.820 | 785,328 | +0.02(+0.43%) |
Nov 27, 2009 | 3.801 | 3.819 | 3.797 | 3.804 | 458,490 | -0.02(-0.55%) |
Nov 25, 2009 | 3.820 | 3.834 | 3.797 | 3.825 | 849,866 | -0.00(-0.05%) |
Nov 24, 2009 | 3.811 | 3.848 | 3.806 | 3.827 | 742,067 | +0.01(+0.24%) |
Nov 23, 2009 | 3.827 | 3.855 | 3.818 | 3.818 | 1,103,663 | -0.02(-0.43%) |
Nov 20, 2009 | 3.829 | 3.846 | 3.811 | 3.834 | 950,723 | -0.01(-0.18%) |
Nov 19, 2009 | 3.855 | 3.855 | 3.825 | 3.841 | 925,947 | -0.00(-0.06%) |
Nov 18, 2009 | 3.825 | 3.862 | 3.813 | 3.844 | 939,585 | -0.01(-0.18%) |
Nov 17, 2009 | 3.834 | 3.865 | 3.804 | 3.851 | 931,814 | +0.02(+0.43%) |
Nov 16, 2009 | 3.853 | 3.869 | 3.825 | 3.834 | 973,612 | +0.02(+0.43%) |
Nov 13, 2009 | 3.768 | 3.829 | 3.766 | 3.818 | 1,104,067 | +0.03(+0.87%) |
Nov 12, 2009 | 3.841 | 3.841 | 3.740 | 3.785 | 1,173,094 | -0.04(-1.11%) |
Nov 11, 2009 | 3.886 | 3.895 | 3.825 | 3.827 | 967,592 | -0.05(-1.39%) |
Nov 10, 2009 | 3.872 | 3.900 | 3.853 | 3.881 | 915,612 | -0.02(-0.39%) |
Nov 09, 2009 | 3.898 | 3.935 | 3.851 | 3.896 | 942,051 | -0.00(-0.10%) |
Nov 06, 2009 | 3.844 | 3.909 | 3.844 | 3.900 | 521,116 | +0.02(+0.48%) |
Nov 05, 2009 | 3.844 | 3.902 | 3.832 | 3.881 | 717,410 | +0.03(+0.66%) |
Nov 04, 2009 | 3.858 | 3.886 | 3.818 | 3.856 | 1,057,018 | +0.01(+0.32%) |
Nov 03, 2009 | 3.787 | 3.844 | 3.775 | 3.844 | 773,883 | +0.04(+1.11%) |
Nov 02, 2009 | 3.832 | 3.879 | 3.686 | 3.801 | 2,204,027 | -0.03(-0.74%) |
Oct 30, 2009 | 3.994 | 3.994 | 3.825 | 3.829 | 1,480,474 | -0.14(-3.55%) |
Oct 29, 2009 | 3.985 | 3.989 | 3.940 | 3.971 | 1,255,442 | +0.01(+0.30%) |
Oct 28, 2009 | 3.900 | 4.013 | 3.869 | 3.959 | 2,094,740 | +0.06(+1.51%) |
Oct 27, 2009 | 3.909 | 3.933 | 3.884 | 3.900 | 1,175,161 | -0.03(-0.84%) |
Oct 26, 2009 | 3.938 | 3.945 | 3.905 | 3.933 | 667,138 | +0.01(+0.24%) |
Oct 23, 2009 | 3.929 | 3.938 | 3.909 | 3.924 | 647,787 | -0.03(-0.71%) |
Oct 22, 2009 | 3.928 | 3.964 | 3.914 | 3.952 | 1,109,066 | +0.03(+0.84%) |
Oct 21, 2009 | 3.994 | 4.006 | 3.919 | 3.919 | 1,670,234 | -0.17(-4.14%) |
Oct 20, 2009 | 4.083 | 4.093 | 4.069 | 4.088 | 1,108,564 | +0.01(+0.17%) |
Oct 19, 2009 | 4.062 | 4.107 | 4.051 | 4.081 | 1,142,315 | +0.01(+0.35%) |
Oct 16, 2009 | 4.011 | 4.079 | 3.994 | 4.067 | 981,855 | +0.05(+1.23%) |
Oct 15, 2009 | 4.034 | 4.065 | 4.011 | 4.018 | 1,098,451 | -0.01(-0.35%) |
Oct 14, 2009 | 4.041 | 4.083 | 4.018 | 4.032 | 844,021 | +0.00(+0.06%) |
Oct 13, 2009 | 4.008 | 4.065 | 3.999 | 4.029 | 781,395 | +0.01(+0.23%) |
Oct 12, 2009 | 4.074 | 4.102 | 4.011 | 4.020 | 674,438 | -0.03(-0.64%) |
Oct 09, 2009 | 4.011 | 4.072 | 4.010 | 4.046 | 816,838 | +0.03(+0.75%) |
Oct 08, 2009 | 4.022 | 4.032 | 4.011 | 4.016 | 827,806 | -0.00(-0.04%) |
Oct 07, 2009 | 4.022 | 4.036 | 3.999 | 4.018 | 697,650 | -0.00(-0.12%) |
Oct 06, 2009 | 4.036 | 4.039 | 3.952 | 4.022 | 1,126,475 | +0.02(+0.53%) |
Oct 05, 2009 | 3.989 | 4.053 | 3.975 | 4.001 | 870,876 | +0.01(+0.24%) |
Oct 02, 2009 | 3.945 | 4.004 | 3.909 | 3.992 | 744,380 | +0.02(+0.59%) |