Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.955 | 3.967 | 3.967 | 3.967 | 459,025 | +0.01(+0.23%) |
Dec 30, 2009 | 3.970 | 3.978 | 3.955 | 3.958 | 616,293 | -0.02(-0.53%) |
Dec 29, 2009 | 4.014 | 4.017 | 3.955 | 3.978 | 819,508 | -0.05(-1.26%) |
Dec 28, 2009 | 4.023 | 4.029 | 3.999 | 4.029 | 516,444 | +0.01(+0.15%) |
Dec 24, 2009 | 3.996 | 4.026 | 3.996 | 4.023 | 310,599 | +0.03(+0.67%) |
Dec 23, 2009 | 3.970 | 4.017 | 3.941 | 3.996 | 769,708 | +0.02(+0.53%) |
Dec 22, 2009 | 3.937 | 3.993 | 3.937 | 3.975 | 627,230 | +0.04(+0.99%) |
Dec 21, 2009 | 3.964 | 3.970 | 3.922 | 3.937 | 868,208 | +0.01(+0.38%) |
Dec 18, 2009 | 3.946 | 3.946 | 3.883 | 3.922 | 536,376 | +0.01(+0.38%) |
Dec 17, 2009 | 3.958 | 3.958 | 3.895 | 3.907 | 771,484 | -0.05(-1.28%) |
Dec 16, 2009 | 3.955 | 3.975 | 3.946 | 3.958 | 598,690 | +0.01(+0.15%) |
Dec 15, 2009 | 3.967 | 3.967 | 3.940 | 3.952 | 720,887 | -0.00(-0.08%) |
Dec 14, 2009 | 3.959 | 3.961 | 3.946 | 3.955 | 660,038 | +0.00(+0.08%) |
Dec 11, 2009 | 3.919 | 3.970 | 3.919 | 3.952 | 937,192 | +0.04(+0.99%) |
Dec 10, 2009 | 3.937 | 3.940 | 3.901 | 3.913 | 602,080 | -0.01(-0.38%) |
Dec 09, 2009 | 3.949 | 3.949 | 3.901 | 3.928 | 590,528 | -0.02(-0.53%) |
Dec 08, 2009 | 3.928 | 3.949 | 3.886 | 3.949 | 891,826 | +0.00(+0.00%) |
Dec 07, 2009 | 3.940 | 3.970 | 3.919 | 3.949 | 819,199 | -0.01(-0.23%) |
Dec 04, 2009 | 3.993 | 4.008 | 3.922 | 3.958 | 1,287,422 | -0.01(-0.38%) |
Dec 03, 2009 | 3.961 | 3.978 | 3.943 | 3.972 | 1,203,126 | +0.01(+0.30%) |
Dec 02, 2009 | 3.925 | 3.972 | 3.922 | 3.961 | 1,640,617 | +0.02(+0.45%) |
Dec 01, 2009 | 3.904 | 3.955 | 3.904 | 3.943 | 1,371,642 | +0.04(+1.07%) |
Nov 30, 2009 | 3.886 | 3.904 | 3.880 | 3.901 | 967,880 | +0.01(+0.31%) |
Nov 27, 2009 | 3.805 | 3.895 | 3.781 | 3.889 | 689,158 | -0.01(-0.31%) |
Nov 25, 2009 | 3.865 | 3.901 | 3.860 | 3.901 | 1,014,114 | +0.07(+1.71%) |
Nov 24, 2009 | 3.844 | 3.856 | 3.835 | 3.835 | 856,136 | +0.01(+0.16%) |
Nov 23, 2009 | 3.850 | 3.865 | 3.820 | 3.829 | 1,058,908 | +0.00(+0.00%) |
Nov 20, 2009 | 3.847 | 3.862 | 3.817 | 3.829 | 1,179,099 | -0.03(-0.77%) |
Nov 19, 2009 | 3.850 | 3.859 | 3.835 | 3.859 | 949,472 | +0.00(+0.08%) |
Nov 18, 2009 | 3.820 | 3.856 | 3.813 | 3.856 | 1,426,303 | +0.04(+1.02%) |
Nov 17, 2009 | 3.820 | 3.826 | 3.776 | 3.817 | 954,029 | +0.03(+0.79%) |
Nov 16, 2009 | 3.778 | 3.814 | 3.778 | 3.787 | 724,479 | +0.00(+0.08%) |
Nov 13, 2009 | 3.776 | 3.805 | 3.761 | 3.784 | 533,451 | +0.03(+0.79%) |
Nov 12, 2009 | 3.808 | 3.814 | 3.731 | 3.755 | 852,651 | -0.05(-1.41%) |
Nov 11, 2009 | 3.811 | 3.823 | 3.796 | 3.808 | 695,226 | +0.01(+0.39%) |
Nov 10, 2009 | 3.817 | 3.838 | 3.790 | 3.793 | 736,176 | -0.03(-0.78%) |
Nov 09, 2009 | 3.778 | 3.832 | 3.778 | 3.823 | 611,026 | +0.04(+1.10%) |
Nov 06, 2009 | 3.776 | 3.814 | 3.773 | 3.781 | 506,060 | -0.00(-0.08%) |
Nov 05, 2009 | 3.776 | 3.790 | 3.749 | 3.784 | 760,263 | +0.02(+0.56%) |
Nov 04, 2009 | 3.743 | 3.784 | 3.716 | 3.764 | 762,826 | +0.02(+0.64%) |
Nov 03, 2009 | 3.722 | 3.752 | 3.686 | 3.740 | 626,563 | +0.01(+0.40%) |
Nov 02, 2009 | 3.659 | 3.743 | 3.659 | 3.725 | 779,713 | +0.08(+2.13%) |
Oct 30, 2009 | 3.781 | 3.784 | 3.584 | 3.647 | 1,288,846 | -0.13(-3.32%) |
Oct 29, 2009 | 3.725 | 3.781 | 3.719 | 3.773 | 1,152,606 | +0.10(+2.60%) |
Oct 28, 2009 | 3.862 | 3.862 | 3.626 | 3.677 | 1,787,405 | -0.18(-4.64%) |
Oct 27, 2009 | 3.850 | 3.859 | 3.835 | 3.856 | 583,233 | +0.02(+0.47%) |
Oct 26, 2009 | 3.871 | 3.871 | 3.835 | 3.838 | 818,754 | -0.01(-0.23%) |
Oct 23, 2009 | 3.838 | 3.853 | 3.835 | 3.847 | 733,271 | -0.01(-0.39%) |
Oct 22, 2009 | 3.868 | 3.868 | 3.835 | 3.862 | 677,749 | +0.04(+1.01%) |
Oct 21, 2009 | 3.859 | 3.859 | 3.823 | 3.823 | 647,785 | -0.04(-1.00%) |
Oct 20, 2009 | 3.844 | 3.865 | 3.829 | 3.862 | 765,524 | +0.00(+0.00%) |
Oct 19, 2009 | 3.814 | 3.870 | 3.814 | 3.862 | 665,640 | +0.01(+0.39%) |
Oct 16, 2009 | 3.853 | 3.862 | 3.835 | 3.847 | 471,864 | -0.02(-0.46%) |
Oct 15, 2009 | 3.817 | 3.865 | 3.817 | 3.865 | 741,420 | +0.04(+0.94%) |
Oct 14, 2009 | 3.856 | 3.859 | 3.820 | 3.829 | 802,695 | -0.01(-0.39%) |
Oct 13, 2009 | 3.820 | 3.844 | 3.817 | 3.844 | 406,003 | +0.02(+0.62%) |
Oct 12, 2009 | 3.862 | 3.931 | 3.817 | 3.820 | 690,367 | -0.05(-1.39%) |
Oct 09, 2009 | 3.892 | 3.892 | 3.832 | 3.874 | 419,257 | +0.01(+0.31%) |
Oct 08, 2009 | 3.829 | 3.874 | 3.829 | 3.862 | 636,876 | +0.02(+0.62%) |
Oct 07, 2009 | 3.808 | 3.856 | 3.778 | 3.838 | 1,079,856 | +0.02(+0.55%) |
Oct 06, 2009 | 3.734 | 3.817 | 3.734 | 3.817 | 955,135 | +0.06(+1.51%) |
Oct 05, 2009 | 3.713 | 3.761 | 3.713 | 3.761 | 888,043 | +0.06(+1.61%) |
Oct 02, 2009 | 3.734 | 3.737 | 3.665 | 3.701 | 1,026,341 | -0.04(-1.20%) |