Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.350 | 3.386 | 3.386 | 3.386 | 195,794 | +0.06(+1.72%) |
Dec 30, 2009 | 3.337 | 3.346 | 3.320 | 3.328 | 150,552 | -0.03(-0.79%) |
Dec 29, 2009 | 3.328 | 3.359 | 3.328 | 3.355 | 154,807 | +0.02(+0.66%) |
Dec 28, 2009 | 3.324 | 3.346 | 3.324 | 3.333 | 106,696 | +0.01(+0.40%) |
Dec 24, 2009 | 3.315 | 3.333 | 3.306 | 3.320 | 81,561 | +0.01(+0.27%) |
Dec 23, 2009 | 3.306 | 3.328 | 3.302 | 3.311 | 122,619 | +0.00(+0.00%) |
Dec 22, 2009 | 3.328 | 3.333 | 3.302 | 3.311 | 128,583 | -0.01(-0.40%) |
Dec 21, 2009 | 3.355 | 3.359 | 3.311 | 3.324 | 269,846 | -0.03(-0.79%) |
Dec 18, 2009 | 3.346 | 3.372 | 3.333 | 3.350 | 243,414 | +0.00(+0.00%) |
Dec 17, 2009 | 3.350 | 3.368 | 3.346 | 3.350 | 194,152 | -0.01(-0.26%) |
Dec 16, 2009 | 3.364 | 3.386 | 3.337 | 3.359 | 220,443 | -0.02(-0.52%) |
Dec 15, 2009 | 3.421 | 3.421 | 3.350 | 3.377 | 250,923 | -0.04(-1.29%) |
Dec 14, 2009 | 3.372 | 3.425 | 3.364 | 3.421 | 207,328 | +0.02(+0.52%) |
Dec 11, 2009 | 3.368 | 3.412 | 3.346 | 3.403 | 216,164 | +0.03(+0.91%) |
Dec 10, 2009 | 3.364 | 3.380 | 3.346 | 3.372 | 175,154 | +0.01(+0.39%) |
Dec 09, 2009 | 3.430 | 3.430 | 3.355 | 3.359 | 194,184 | -0.07(-2.13%) |
Dec 08, 2009 | 3.430 | 3.452 | 3.399 | 3.432 | 147,956 | +0.02(+0.47%) |
Dec 07, 2009 | 3.416 | 3.443 | 3.412 | 3.416 | 153,555 | -0.02(-0.64%) |
Dec 04, 2009 | 3.386 | 3.452 | 3.384 | 3.438 | 213,363 | +0.03(+0.90%) |
Dec 03, 2009 | 3.355 | 3.408 | 3.350 | 3.408 | 241,951 | +0.05(+1.44%) |
Dec 02, 2009 | 3.320 | 3.364 | 3.315 | 3.359 | 276,561 | +0.04(+1.19%) |
Dec 01, 2009 | 3.333 | 3.342 | 3.315 | 3.320 | 258,807 | -0.02(-0.53%) |
Nov 30, 2009 | 3.381 | 3.381 | 3.328 | 3.337 | 304,640 | +0.00(+0.13%) |
Nov 27, 2009 | 3.328 | 3.342 | 3.315 | 3.333 | 121,299 | -0.01(-0.40%) |
Nov 25, 2009 | 3.355 | 3.386 | 3.311 | 3.346 | 201,532 | -0.02(-0.65%) |
Nov 24, 2009 | 3.302 | 3.386 | 3.302 | 3.368 | 193,243 | +0.05(+1.46%) |
Nov 23, 2009 | 3.293 | 3.333 | 3.262 | 3.320 | 176,110 | +0.04(+1.34%) |
Nov 20, 2009 | 3.253 | 3.276 | 3.245 | 3.276 | 197,450 | +0.02(+0.54%) |
Nov 19, 2009 | 3.258 | 3.267 | 3.227 | 3.258 | 196,101 | -0.02(-0.54%) |
Nov 18, 2009 | 3.267 | 3.298 | 3.258 | 3.276 | 188,510 | +0.01(+0.27%) |
Nov 17, 2009 | 3.258 | 3.276 | 3.249 | 3.267 | 155,300 | +0.00(+0.00%) |
Nov 16, 2009 | 3.245 | 3.271 | 3.245 | 3.267 | 137,901 | +0.01(+0.41%) |
Nov 13, 2009 | 3.249 | 3.276 | 3.227 | 3.253 | 196,750 | +0.00(+0.14%) |
Nov 12, 2009 | 3.262 | 3.280 | 3.231 | 3.249 | 262,235 | -0.04(-1.20%) |
Nov 11, 2009 | 3.315 | 3.331 | 3.280 | 3.289 | 233,381 | -0.03(-0.93%) |
Nov 10, 2009 | 3.293 | 3.324 | 3.284 | 3.320 | 196,539 | -0.00(-0.13%) |
Nov 09, 2009 | 3.284 | 3.337 | 3.253 | 3.324 | 244,895 | +0.04(+1.26%) |
Nov 06, 2009 | 3.289 | 3.311 | 3.271 | 3.283 | 127,761 | -0.01(-0.32%) |
Nov 05, 2009 | 3.236 | 3.298 | 3.236 | 3.293 | 281,914 | +0.05(+1.63%) |
Nov 04, 2009 | 3.245 | 3.258 | 3.223 | 3.240 | 202,311 | -0.01(-0.40%) |
Nov 03, 2009 | 3.231 | 3.253 | 3.231 | 3.253 | 114,292 | +0.00(+0.14%) |
Nov 02, 2009 | 3.223 | 3.253 | 3.214 | 3.249 | 173,925 | +0.02(+0.68%) |
Oct 30, 2009 | 3.267 | 3.271 | 3.196 | 3.227 | 211,442 | -0.01(-0.41%) |
Oct 29, 2009 | 3.214 | 3.249 | 3.214 | 3.240 | 157,898 | +0.04(+1.10%) |
Oct 28, 2009 | 3.253 | 3.262 | 3.196 | 3.205 | 148,395 | -0.05(-1.49%) |
Oct 27, 2009 | 3.253 | 3.262 | 3.231 | 3.253 | 151,531 | +0.02(+0.68%) |
Oct 26, 2009 | 3.236 | 3.245 | 3.214 | 3.231 | 220,541 | +0.00(+0.14%) |
Oct 23, 2009 | 3.223 | 3.240 | 3.223 | 3.227 | 222,163 | -0.03(-0.95%) |
Oct 22, 2009 | 3.276 | 3.276 | 3.249 | 3.258 | 126,585 | -0.01(-0.40%) |
Oct 21, 2009 | 3.293 | 3.324 | 3.262 | 3.271 | 169,062 | -0.03(-0.93%) |
Oct 20, 2009 | 3.253 | 3.315 | 3.240 | 3.302 | 441,832 | +0.07(+2.32%) |
Oct 19, 2009 | 3.196 | 3.262 | 3.187 | 3.227 | 170,009 | +0.01(+0.41%) |
Oct 16, 2009 | 3.161 | 3.214 | 3.161 | 3.214 | 94,333 | +0.05(+1.53%) |
Oct 15, 2009 | 3.165 | 3.214 | 3.126 | 3.165 | 406,423 | -0.05(-1.51%) |
Oct 14, 2009 | 3.271 | 3.311 | 3.192 | 3.214 | 400,288 | -0.11(-3.18%) |
Oct 13, 2009 | 3.231 | 3.355 | 3.231 | 3.320 | 256,484 | +0.07(+2.31%) |
Oct 12, 2009 | 3.316 | 3.337 | 3.104 | 3.245 | 826,585 | -0.13(-3.79%) |
Oct 09, 2009 | 3.474 | 3.474 | 3.368 | 3.372 | 272,206 | -0.12(-3.40%) |
Oct 08, 2009 | 3.487 | 3.500 | 3.474 | 3.491 | 107,076 | -0.00(-0.05%) |
Oct 07, 2009 | 3.452 | 3.496 | 3.434 | 3.493 | 241,234 | +0.05(+1.33%) |
Oct 06, 2009 | 3.456 | 3.456 | 3.421 | 3.447 | 142,968 | +0.01(+0.38%) |
Oct 05, 2009 | 3.434 | 3.443 | 3.412 | 3.434 | 162,130 | +0.02(+0.52%) |
Oct 02, 2009 | 3.368 | 3.438 | 3.368 | 3.416 | 268,245 | +0.04(+1.04%) |