Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.396 | 4.381 | 4.381 | 4.381 | 322,309 | +0.01(+0.21%) |
Dec 30, 2009 | 4.378 | 4.396 | 4.347 | 4.371 | 313,136 | -0.02(-0.35%) |
Dec 29, 2009 | 4.461 | 4.470 | 4.378 | 4.387 | 491,277 | -0.05(-1.11%) |
Dec 28, 2009 | 4.498 | 4.498 | 4.415 | 4.436 | 340,077 | -0.02(-0.48%) |
Dec 24, 2009 | 4.436 | 4.473 | 4.393 | 4.458 | 207,907 | +0.07(+1.62%) |
Dec 23, 2009 | 4.384 | 4.399 | 4.362 | 4.387 | 394,413 | -0.00(-0.07%) |
Dec 22, 2009 | 4.402 | 4.427 | 4.362 | 4.390 | 445,419 | -0.06(-1.39%) |
Dec 21, 2009 | 4.436 | 4.461 | 4.415 | 4.452 | 415,549 | +0.04(+0.98%) |
Dec 18, 2009 | 4.399 | 4.411 | 4.381 | 4.408 | 253,584 | +0.03(+0.78%) |
Dec 17, 2009 | 4.368 | 4.411 | 4.365 | 4.374 | 361,385 | -0.01(-0.24%) |
Dec 16, 2009 | 4.374 | 4.421 | 4.368 | 4.385 | 359,697 | +0.02(+0.52%) |
Dec 15, 2009 | 4.353 | 4.378 | 4.340 | 4.362 | 312,902 | -0.01(-0.14%) |
Dec 14, 2009 | 4.347 | 4.368 | 4.340 | 4.368 | 244,022 | +0.08(+1.95%) |
Dec 11, 2009 | 4.276 | 4.291 | 4.263 | 4.285 | 356,701 | +0.04(+0.87%) |
Dec 10, 2009 | 4.266 | 4.266 | 4.211 | 4.248 | 313,307 | +0.03(+0.66%) |
Dec 09, 2009 | 4.202 | 4.232 | 4.192 | 4.220 | 351,097 | +0.01(+0.29%) |
Dec 08, 2009 | 4.226 | 4.251 | 4.195 | 4.208 | 401,070 | -0.05(-1.16%) |
Dec 07, 2009 | 4.273 | 4.306 | 4.239 | 4.257 | 432,164 | -0.02(-0.58%) |
Dec 04, 2009 | 4.337 | 4.350 | 4.260 | 4.282 | 433,903 | -0.00(-0.07%) |
Dec 03, 2009 | 4.384 | 4.387 | 4.273 | 4.285 | 552,510 | -0.09(-2.12%) |
Dec 02, 2009 | 4.368 | 4.390 | 4.356 | 4.377 | 302,375 | +0.01(+0.21%) |
Dec 01, 2009 | 4.365 | 4.393 | 4.363 | 4.368 | 338,827 | +0.02(+0.50%) |
Nov 30, 2009 | 4.368 | 4.368 | 4.319 | 4.347 | 339,011 | +0.03(+0.64%) |
Nov 27, 2009 | 4.177 | 4.319 | 4.177 | 4.319 | 236,828 | +0.02(+0.50%) |
Nov 25, 2009 | 4.316 | 4.359 | 4.289 | 4.297 | 292,019 | -0.01(-0.29%) |
Nov 24, 2009 | 4.254 | 4.310 | 4.245 | 4.310 | 604,481 | +0.07(+1.75%) |
Nov 23, 2009 | 4.235 | 4.276 | 4.223 | 4.235 | 354,628 | +0.06(+1.48%) |
Nov 20, 2009 | 4.192 | 4.204 | 4.161 | 4.174 | 406,230 | -0.03(-0.81%) |
Nov 19, 2009 | 4.251 | 4.257 | 4.186 | 4.208 | 532,608 | -0.10(-2.29%) |
Nov 18, 2009 | 4.294 | 4.332 | 4.291 | 4.306 | 383,736 | +0.00(+0.00%) |
Nov 17, 2009 | 4.294 | 4.306 | 4.276 | 4.306 | 297,960 | +0.01(+0.29%) |
Nov 16, 2009 | 4.279 | 4.306 | 4.260 | 4.294 | 406,839 | +0.06(+1.38%) |
Nov 13, 2009 | 4.260 | 4.282 | 4.235 | 4.235 | 273,451 | -0.01(-0.22%) |
Nov 12, 2009 | 4.248 | 4.285 | 4.226 | 4.245 | 336,682 | -0.00(-0.07%) |
Nov 11, 2009 | 4.251 | 4.273 | 4.226 | 4.248 | 380,037 | +0.02(+0.36%) |
Nov 10, 2009 | 4.245 | 4.257 | 4.208 | 4.232 | 412,802 | -0.03(-0.72%) |
Nov 09, 2009 | 4.226 | 4.282 | 4.223 | 4.263 | 304,960 | +0.09(+2.07%) |
Nov 06, 2009 | 4.152 | 4.198 | 4.143 | 4.177 | 306,975 | +0.01(+0.30%) |
Nov 05, 2009 | 4.183 | 4.198 | 4.137 | 4.164 | 316,226 | +0.03(+0.75%) |
Nov 04, 2009 | 4.180 | 4.205 | 4.131 | 4.134 | 370,248 | +0.00(+0.07%) |
Nov 03, 2009 | 4.066 | 4.143 | 4.066 | 4.131 | 297,700 | +0.03(+0.68%) |
Nov 02, 2009 | 4.060 | 4.146 | 4.044 | 4.103 | 392,978 | +0.06(+1.45%) |
Oct 30, 2009 | 4.146 | 4.164 | 4.019 | 4.044 | 440,793 | -0.10(-2.46%) |
Oct 29, 2009 | 4.093 | 4.146 | 4.078 | 4.146 | 362,198 | +0.10(+2.60%) |
Oct 28, 2009 | 4.195 | 4.205 | 4.029 | 4.041 | 433,501 | -0.17(-4.03%) |
Oct 27, 2009 | 4.146 | 4.229 | 4.146 | 4.211 | 433,488 | +0.00(+0.07%) |
Oct 26, 2009 | 4.220 | 4.266 | 4.189 | 4.208 | 371,278 | +0.02(+0.37%) |
Oct 23, 2009 | 4.211 | 4.217 | 4.183 | 4.192 | 361,505 | -0.07(-1.62%) |
Oct 22, 2009 | 4.226 | 4.273 | 4.205 | 4.261 | 361,220 | +0.04(+0.98%) |
Oct 21, 2009 | 4.279 | 4.310 | 4.220 | 4.220 | 412,669 | -0.10(-2.43%) |
Oct 20, 2009 | 4.316 | 4.334 | 4.306 | 4.325 | 443,942 | +0.00(+0.00%) |
Oct 19, 2009 | 4.319 | 4.350 | 4.300 | 4.325 | 384,980 | +0.01(+0.21%) |
Oct 16, 2009 | 4.235 | 4.316 | 4.227 | 4.316 | 412,203 | +0.06(+1.52%) |
Oct 15, 2009 | 4.211 | 4.279 | 4.208 | 4.251 | 383,470 | +0.00(+0.00%) |
Oct 14, 2009 | 4.266 | 4.282 | 4.223 | 4.251 | 497,743 | +0.02(+0.44%) |
Oct 13, 2009 | 4.217 | 4.239 | 4.198 | 4.232 | 264,802 | +0.00(+0.00%) |
Oct 12, 2009 | 4.239 | 4.276 | 4.223 | 4.232 | 349,963 | +0.04(+1.03%) |
Oct 09, 2009 | 4.134 | 4.195 | 4.118 | 4.189 | 318,328 | +0.03(+0.82%) |
Oct 08, 2009 | 4.146 | 4.158 | 4.127 | 4.155 | 380,656 | +0.03(+0.75%) |
Oct 07, 2009 | 4.174 | 4.174 | 4.115 | 4.124 | 384,922 | -0.04(-1.04%) |
Oct 06, 2009 | 4.149 | 4.168 | 4.140 | 4.168 | 490,173 | +0.03(+0.75%) |
Oct 05, 2009 | 4.075 | 4.137 | 4.072 | 4.137 | 360,433 | +0.06(+1.44%) |
Oct 02, 2009 | 3.998 | 4.103 | 3.899 | 4.078 | 999,675 | -0.10(-2.44%) |