Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.877 | 3.755 | 3.755 | 3.755 | 260,571 | -0.09(-2.45%) |
Dec 30, 2009 | 3.816 | 3.854 | 3.797 | 3.850 | 78,655 | +0.01(+0.22%) |
Dec 29, 2009 | 3.857 | 3.867 | 3.819 | 3.841 | 171,114 | -0.04(-0.90%) |
Dec 28, 2009 | 3.943 | 3.950 | 3.842 | 3.877 | 86,070 | -0.03(-0.65%) |
Dec 24, 2009 | 3.896 | 3.947 | 3.892 | 3.902 | 102,712 | +0.06(+1.58%) |
Dec 23, 2009 | 3.892 | 3.892 | 3.801 | 3.841 | 138,897 | -0.01(-0.25%) |
Dec 22, 2009 | 3.813 | 3.892 | 3.803 | 3.851 | 182,139 | +0.07(+1.81%) |
Dec 21, 2009 | 3.787 | 3.810 | 3.746 | 3.783 | 131,133 | +0.04(+1.09%) |
Dec 18, 2009 | 3.829 | 3.832 | 3.733 | 3.742 | 183,295 | -0.06(-1.45%) |
Dec 17, 2009 | 3.800 | 3.857 | 3.768 | 3.797 | 144,749 | -0.06(-1.57%) |
Dec 16, 2009 | 3.963 | 3.982 | 3.848 | 3.857 | 157,570 | -0.06(-1.46%) |
Dec 15, 2009 | 3.915 | 3.959 | 3.889 | 3.915 | 138,034 | +0.02(+0.49%) |
Dec 14, 2009 | 3.924 | 3.950 | 3.873 | 3.896 | 149,326 | +0.04(+0.99%) |
Dec 11, 2009 | 3.832 | 3.902 | 3.813 | 3.857 | 148,224 | +0.08(+1.99%) |
Dec 10, 2009 | 3.813 | 3.816 | 3.762 | 3.782 | 101,594 | +0.04(+1.06%) |
Dec 09, 2009 | 3.889 | 3.889 | 3.733 | 3.743 | 164,097 | -0.14(-3.53%) |
Dec 08, 2009 | 3.931 | 4.316 | 3.816 | 3.880 | 131,306 | -0.00(-0.08%) |
Dec 07, 2009 | 3.950 | 3.959 | 3.867 | 3.883 | 128,418 | -0.04(-1.14%) |
Dec 04, 2009 | 3.982 | 4.010 | 3.908 | 3.927 | 110,121 | +0.01(+0.33%) |
Dec 03, 2009 | 3.966 | 3.994 | 3.896 | 3.915 | 182,375 | -0.03(-0.81%) |
Dec 02, 2009 | 3.953 | 4.007 | 3.924 | 3.947 | 164,703 | +0.03(+0.81%) |
Dec 01, 2009 | 3.950 | 3.963 | 3.896 | 3.915 | 163,805 | +0.00(+0.00%) |
Nov 30, 2009 | 3.886 | 3.953 | 3.870 | 3.915 | 179,471 | +0.03(+0.74%) |
Nov 27, 2009 | 3.806 | 3.902 | 3.806 | 3.886 | 63,654 | -0.01(-0.33%) |
Nov 25, 2009 | 3.819 | 3.902 | 3.806 | 3.899 | 187,539 | +0.16(+4.17%) |
Nov 24, 2009 | 3.791 | 3.902 | 3.743 | 3.743 | 180,479 | -0.01(-0.17%) |
Nov 23, 2009 | 3.638 | 3.877 | 3.638 | 3.749 | 212,312 | -0.02(-0.51%) |
Nov 20, 2009 | 3.800 | 3.822 | 3.727 | 3.768 | 101,334 | -0.01(-0.17%) |
Nov 19, 2009 | 3.912 | 3.915 | 3.765 | 3.775 | 304,643 | -0.14(-3.58%) |
Nov 18, 2009 | 3.813 | 3.934 | 3.803 | 3.915 | 384,739 | +0.13(+3.36%) |
Nov 17, 2009 | 3.775 | 3.819 | 3.689 | 3.787 | 198,210 | +0.03(+0.76%) |
Nov 16, 2009 | 3.692 | 3.778 | 3.654 | 3.759 | 213,502 | +0.05(+1.46%) |
Nov 13, 2009 | 3.603 | 3.742 | 3.603 | 3.705 | 166,496 | +0.11(+3.01%) |
Nov 12, 2009 | 3.650 | 3.689 | 3.596 | 3.596 | 164,505 | -0.07(-1.83%) |
Nov 11, 2009 | 3.599 | 3.673 | 3.599 | 3.663 | 147,898 | +0.07(+2.04%) |
Nov 10, 2009 | 3.644 | 3.644 | 3.577 | 3.590 | 128,374 | -0.07(-1.91%) |
Nov 09, 2009 | 3.628 | 3.669 | 3.622 | 3.660 | 199,657 | +0.09(+2.50%) |
Nov 06, 2009 | 3.599 | 3.631 | 3.536 | 3.571 | 144,287 | -0.03(-0.71%) |
Nov 05, 2009 | 3.510 | 3.619 | 3.510 | 3.596 | 147,540 | +0.08(+2.26%) |
Nov 04, 2009 | 3.526 | 3.654 | 3.517 | 3.517 | 264,267 | +0.00(+0.09%) |
Nov 03, 2009 | 3.462 | 3.513 | 3.424 | 3.513 | 122,195 | +0.05(+1.42%) |
Nov 02, 2009 | 3.399 | 3.564 | 3.396 | 3.464 | 277,948 | +0.08(+2.31%) |
Oct 30, 2009 | 3.657 | 3.663 | 3.360 | 3.386 | 381,536 | -0.29(-7.81%) |
Oct 29, 2009 | 3.749 | 3.778 | 3.638 | 3.673 | 257,181 | -0.02(-0.43%) |
Oct 28, 2009 | 3.784 | 3.784 | 3.685 | 3.689 | 246,384 | -0.12(-3.10%) |
Oct 27, 2009 | 3.771 | 3.806 | 3.743 | 3.806 | 249,954 | +0.05(+1.27%) |
Oct 26, 2009 | 3.791 | 3.822 | 3.743 | 3.759 | 108,407 | -0.03(-0.84%) |
Oct 23, 2009 | 3.783 | 3.810 | 3.774 | 3.791 | 152,048 | -0.01(-0.24%) |
Oct 22, 2009 | 3.768 | 3.819 | 3.743 | 3.800 | 139,305 | +0.05(+1.44%) |
Oct 21, 2009 | 3.736 | 3.771 | 3.725 | 3.746 | 122,547 | +0.03(+0.68%) |
Oct 20, 2009 | 3.748 | 3.749 | 3.704 | 3.720 | 133,676 | -0.07(-1.85%) |
Oct 19, 2009 | 3.752 | 3.826 | 3.743 | 3.791 | 182,604 | +0.07(+1.88%) |
Oct 16, 2009 | 3.717 | 3.733 | 3.701 | 3.720 | 120,305 | +0.00(+0.09%) |
Oct 15, 2009 | 3.673 | 3.724 | 3.673 | 3.717 | 187,194 | +0.04(+1.21%) |
Oct 14, 2009 | 3.669 | 3.689 | 3.654 | 3.673 | 135,302 | +0.01(+0.26%) |
Oct 13, 2009 | 3.701 | 3.704 | 3.641 | 3.663 | 225,504 | -0.03(-0.69%) |
Oct 12, 2009 | 3.669 | 3.704 | 3.657 | 3.689 | 125,853 | +0.06(+1.58%) |
Oct 09, 2009 | 3.644 | 3.644 | 3.615 | 3.631 | 97,874 | -0.01(-0.26%) |
Oct 08, 2009 | 3.609 | 3.654 | 3.593 | 3.641 | 109,276 | +0.04(+1.06%) |
Oct 07, 2009 | 3.558 | 3.609 | 3.552 | 3.603 | 128,126 | +0.06(+1.62%) |
Oct 06, 2009 | 3.619 | 3.641 | 3.510 | 3.545 | 399,306 | -0.07(-2.02%) |
Oct 05, 2009 | 3.574 | 3.619 | 3.552 | 3.619 | 155,517 | +0.06(+1.63%) |
Oct 02, 2009 | 3.517 | 3.564 | 3.510 | 3.561 | 142,705 | +0.01(+0.34%) |