Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.536 | 4.467 | 4.467 | 4.467 | 410,008 | -0.01(-0.21%) |
Dec 30, 2009 | 4.520 | 4.520 | 4.411 | 4.476 | 458,689 | -0.02(-0.35%) |
Dec 29, 2009 | 4.589 | 4.595 | 4.489 | 4.492 | 436,602 | -0.06(-1.37%) |
Dec 28, 2009 | 4.573 | 4.579 | 4.523 | 4.555 | 618,852 | -0.02(-0.41%) |
Dec 24, 2009 | 4.520 | 4.586 | 4.495 | 4.573 | 346,577 | +0.10(+2.23%) |
Dec 23, 2009 | 4.489 | 4.489 | 4.430 | 4.473 | 420,477 | +0.01(+0.28%) |
Dec 22, 2009 | 4.476 | 4.511 | 4.417 | 4.461 | 653,932 | -0.04(-0.90%) |
Dec 21, 2009 | 4.520 | 4.533 | 4.483 | 4.501 | 580,416 | +0.03(+0.63%) |
Dec 18, 2009 | 4.486 | 4.492 | 4.458 | 4.473 | 439,122 | -0.01(-0.29%) |
Dec 17, 2009 | 4.439 | 4.514 | 4.439 | 4.486 | 429,207 | -0.01(-0.26%) |
Dec 16, 2009 | 4.458 | 4.520 | 4.458 | 4.498 | 395,419 | +0.06(+1.26%) |
Dec 15, 2009 | 4.448 | 4.473 | 4.426 | 4.442 | 558,345 | -0.01(-0.28%) |
Dec 14, 2009 | 4.458 | 4.460 | 4.440 | 4.455 | 510,634 | +0.06(+1.35%) |
Dec 11, 2009 | 4.383 | 4.423 | 4.367 | 4.395 | 452,150 | +0.03(+0.79%) |
Dec 10, 2009 | 4.377 | 4.380 | 4.342 | 4.361 | 305,566 | +0.03(+0.63%) |
Dec 09, 2009 | 4.339 | 4.367 | 4.308 | 4.334 | 423,430 | +0.00(+0.09%) |
Dec 08, 2009 | 4.324 | 4.358 | 4.305 | 4.330 | 370,901 | -0.01(-0.14%) |
Dec 07, 2009 | 4.377 | 4.398 | 4.336 | 4.336 | 419,545 | -0.00(-0.07%) |
Dec 04, 2009 | 4.389 | 4.411 | 4.333 | 4.339 | 562,140 | +0.01(+0.17%) |
Dec 03, 2009 | 4.411 | 4.411 | 4.327 | 4.332 | 585,301 | -0.06(-1.31%) |
Dec 02, 2009 | 4.386 | 4.398 | 4.367 | 4.389 | 312,782 | +0.00(+0.07%) |
Dec 01, 2009 | 4.370 | 4.398 | 4.361 | 4.386 | 475,029 | +0.03(+0.72%) |
Nov 30, 2009 | 4.367 | 4.367 | 4.305 | 4.355 | 539,781 | +0.02(+0.43%) |
Nov 27, 2009 | 4.211 | 4.336 | 4.193 | 4.336 | 190,059 | +0.05(+1.09%) |
Nov 25, 2009 | 4.317 | 4.336 | 4.280 | 4.289 | 336,094 | -0.01(-0.22%) |
Nov 24, 2009 | 4.227 | 4.299 | 4.214 | 4.299 | 488,310 | +0.09(+2.07%) |
Nov 23, 2009 | 4.199 | 4.242 | 4.199 | 4.211 | 434,682 | +0.05(+1.28%) |
Nov 20, 2009 | 4.143 | 4.164 | 4.133 | 4.158 | 398,583 | -0.01(-0.15%) |
Nov 19, 2009 | 4.239 | 4.239 | 4.146 | 4.164 | 555,024 | -0.12(-2.91%) |
Nov 18, 2009 | 4.305 | 4.324 | 4.286 | 4.289 | 466,502 | -0.01(-0.29%) |
Nov 17, 2009 | 4.305 | 4.330 | 4.289 | 4.302 | 378,422 | +0.00(+0.00%) |
Nov 16, 2009 | 4.330 | 4.345 | 4.284 | 4.302 | 596,467 | +0.04(+1.03%) |
Nov 13, 2009 | 4.284 | 4.305 | 4.258 | 4.258 | 407,366 | -0.02(-0.44%) |
Nov 12, 2009 | 4.271 | 4.299 | 4.242 | 4.277 | 422,170 | +0.02(+0.59%) |
Nov 11, 2009 | 4.258 | 4.274 | 4.227 | 4.252 | 470,486 | +0.01(+0.31%) |
Nov 10, 2009 | 4.258 | 4.281 | 4.224 | 4.239 | 485,412 | -0.05(-1.11%) |
Nov 09, 2009 | 4.255 | 4.317 | 4.255 | 4.286 | 552,498 | +0.03(+0.73%) |
Nov 06, 2009 | 4.196 | 4.255 | 4.189 | 4.255 | 324,025 | +0.03(+0.81%) |
Nov 05, 2009 | 4.199 | 4.239 | 4.183 | 4.221 | 310,230 | +0.05(+1.20%) |
Nov 04, 2009 | 4.164 | 4.230 | 4.164 | 4.171 | 451,973 | +0.02(+0.60%) |
Nov 03, 2009 | 4.118 | 4.152 | 4.102 | 4.146 | 396,925 | +0.02(+0.38%) |
Nov 02, 2009 | 4.074 | 4.146 | 4.046 | 4.130 | 540,374 | +0.08(+2.08%) |
Oct 30, 2009 | 4.199 | 4.199 | 4.024 | 4.046 | 564,891 | -0.11(-2.70%) |
Oct 29, 2009 | 4.180 | 4.180 | 4.105 | 4.158 | 613,903 | +0.08(+2.07%) |
Oct 28, 2009 | 4.227 | 4.236 | 4.071 | 4.074 | 633,993 | -0.16(-3.69%) |
Oct 27, 2009 | 4.171 | 4.242 | 4.149 | 4.230 | 508,115 | +0.06(+1.42%) |
Oct 26, 2009 | 4.202 | 4.236 | 4.164 | 4.171 | 383,647 | -0.01(-0.15%) |
Oct 23, 2009 | 4.199 | 4.202 | 4.174 | 4.177 | 510,843 | -0.07(-1.76%) |
Oct 22, 2009 | 4.236 | 4.283 | 4.224 | 4.252 | 384,968 | +0.03(+0.66%) |
Oct 21, 2009 | 4.302 | 4.333 | 4.224 | 4.224 | 526,413 | -0.12(-2.80%) |
Oct 20, 2009 | 4.308 | 4.358 | 4.308 | 4.345 | 524,050 | +0.03(+0.65%) |
Oct 19, 2009 | 4.271 | 4.320 | 4.271 | 4.317 | 447,822 | +0.06(+1.32%) |
Oct 16, 2009 | 4.205 | 4.280 | 4.198 | 4.261 | 516,494 | +0.04(+1.04%) |
Oct 15, 2009 | 4.221 | 4.267 | 4.186 | 4.218 | 488,861 | -0.01(-0.22%) |
Oct 14, 2009 | 4.271 | 4.305 | 4.183 | 4.227 | 508,355 | -0.02(-0.37%) |
Oct 13, 2009 | 4.274 | 4.274 | 4.211 | 4.242 | 399,406 | -0.02(-0.58%) |
Oct 12, 2009 | 4.236 | 4.289 | 4.211 | 4.267 | 425,575 | +0.09(+2.06%) |
Oct 09, 2009 | 4.127 | 4.189 | 4.118 | 4.181 | 369,953 | +0.03(+0.78%) |
Oct 08, 2009 | 4.164 | 4.177 | 4.136 | 4.149 | 427,828 | +0.01(+0.15%) |
Oct 07, 2009 | 4.152 | 4.174 | 4.124 | 4.143 | 379,740 | -0.02(-0.45%) |
Oct 06, 2009 | 4.130 | 4.161 | 4.102 | 4.161 | 560,993 | +0.04(+1.06%) |
Oct 05, 2009 | 4.071 | 4.142 | 4.060 | 4.118 | 656,288 | +0.08(+1.93%) |
Oct 02, 2009 | 4.099 | 4.099 | 3.818 | 4.040 | 2,072,490 | -0.06(-1.52%) |