Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.452 | 3.402 | 3.402 | 3.402 | 1,021,037 | -0.06(-1.81%) |
Dec 30, 2009 | 3.464 | 3.482 | 3.417 | 3.464 | 229,297 | -0.02(-0.50%) |
Dec 29, 2009 | 3.426 | 3.491 | 3.403 | 3.482 | 337,755 | +0.05(+1.37%) |
Dec 28, 2009 | 3.464 | 3.464 | 3.410 | 3.435 | 147,127 | -0.03(-1.01%) |
Dec 24, 2009 | 3.435 | 3.471 | 3.435 | 3.470 | 42,835 | +0.04(+1.12%) |
Dec 23, 2009 | 3.433 | 3.477 | 3.407 | 3.431 | 277,387 | -0.03(-0.76%) |
Dec 22, 2009 | 3.482 | 3.487 | 3.429 | 3.457 | 219,202 | -0.03(-0.80%) |
Dec 21, 2009 | 3.466 | 3.487 | 3.396 | 3.485 | 279,604 | +0.03(+0.81%) |
Dec 18, 2009 | 3.405 | 3.457 | 3.388 | 3.457 | 1,005,252 | +0.05(+1.59%) |
Dec 17, 2009 | 3.342 | 3.403 | 3.316 | 3.403 | 433,568 | +0.05(+1.40%) |
Dec 16, 2009 | 3.356 | 3.361 | 3.327 | 3.356 | 330,611 | +0.03(+1.05%) |
Dec 15, 2009 | 3.353 | 3.365 | 3.320 | 3.321 | 314,464 | -0.03(-0.89%) |
Dec 14, 2009 | 3.342 | 3.368 | 3.311 | 3.351 | 377,096 | +0.03(+0.95%) |
Dec 11, 2009 | 3.265 | 3.327 | 3.229 | 3.320 | 248,034 | +0.07(+2.20%) |
Dec 10, 2009 | 3.251 | 3.258 | 3.227 | 3.248 | 470,995 | -0.02(-0.59%) |
Dec 09, 2009 | 3.297 | 3.304 | 3.236 | 3.267 | 680,496 | -0.01(-0.32%) |
Dec 08, 2009 | 3.327 | 3.368 | 3.251 | 3.278 | 525,456 | -0.06(-1.83%) |
Dec 07, 2009 | 3.370 | 3.382 | 3.325 | 3.339 | 283,581 | -0.02(-0.68%) |
Dec 04, 2009 | 3.449 | 3.485 | 3.344 | 3.361 | 674,761 | -0.01(-0.36%) |
Dec 03, 2009 | 3.447 | 3.447 | 3.370 | 3.374 | 431,282 | -0.05(-1.53%) |
Dec 02, 2009 | 3.333 | 3.468 | 3.333 | 3.426 | 751,482 | +0.10(+3.04%) |
Dec 01, 2009 | 3.335 | 3.388 | 3.244 | 3.325 | 1,082,729 | +0.02(+0.58%) |
Nov 30, 2009 | 3.300 | 3.337 | 3.239 | 3.306 | 813,317 | -0.01(-0.37%) |
Nov 27, 2009 | 3.283 | 3.374 | 3.283 | 3.318 | 151,430 | -0.06(-1.81%) |
Nov 25, 2009 | 3.407 | 3.412 | 3.367 | 3.379 | 254,732 | -0.04(-1.12%) |
Nov 24, 2009 | 3.447 | 3.447 | 3.351 | 3.417 | 163,280 | -0.02(-0.66%) |
Nov 23, 2009 | 3.435 | 3.512 | 3.416 | 3.440 | 411,325 | +0.02(+0.61%) |
Nov 20, 2009 | 3.421 | 3.473 | 3.347 | 3.419 | 338,563 | -0.01(-0.41%) |
Nov 19, 2009 | 3.485 | 3.531 | 3.396 | 3.433 | 439,962 | -0.08(-2.29%) |
Nov 18, 2009 | 3.541 | 3.548 | 3.456 | 3.513 | 332,851 | -0.04(-1.23%) |
Nov 17, 2009 | 3.555 | 3.601 | 3.475 | 3.557 | 431,780 | -0.02(-0.68%) |
Nov 16, 2009 | 3.499 | 3.595 | 3.492 | 3.581 | 539,734 | +0.12(+3.48%) |
Nov 13, 2009 | 3.449 | 3.466 | 3.412 | 3.461 | 451,250 | +0.01(+0.30%) |
Nov 12, 2009 | 3.518 | 3.578 | 3.431 | 3.450 | 409,904 | -0.05(-1.49%) |
Nov 11, 2009 | 3.501 | 3.517 | 3.482 | 3.503 | 233,939 | +0.02(+0.45%) |
Nov 10, 2009 | 3.438 | 3.491 | 3.438 | 3.487 | 425,919 | +0.02(+0.65%) |
Nov 09, 2009 | 3.403 | 3.468 | 3.398 | 3.464 | 366,845 | +0.08(+2.21%) |
Nov 06, 2009 | 3.313 | 3.403 | 3.311 | 3.389 | 511,670 | +0.04(+1.15%) |
Nov 05, 2009 | 3.304 | 3.361 | 3.258 | 3.351 | 382,585 | +0.07(+2.02%) |
Nov 04, 2009 | 3.344 | 3.344 | 3.251 | 3.285 | 1,427,120 | -0.03(-1.00%) |
Nov 03, 2009 | 3.241 | 3.325 | 3.222 | 3.318 | 530,549 | +0.06(+1.88%) |
Nov 02, 2009 | 3.173 | 3.286 | 3.169 | 3.257 | 551,320 | +0.11(+3.61%) |
Oct 30, 2009 | 3.211 | 3.243 | 3.142 | 3.143 | 516,872 | -0.09(-2.65%) |
Oct 29, 2009 | 3.206 | 3.304 | 3.176 | 3.229 | 326,032 | +0.03(+0.82%) |
Oct 28, 2009 | 3.323 | 3.358 | 3.192 | 3.203 | 309,800 | -0.12(-3.47%) |
Oct 27, 2009 | 3.304 | 3.358 | 3.304 | 3.318 | 342,878 | +0.01(+0.42%) |
Oct 26, 2009 | 3.323 | 3.395 | 3.300 | 3.304 | 390,475 | -0.01(-0.21%) |
Oct 23, 2009 | 3.320 | 3.358 | 3.299 | 3.311 | 403,533 | -0.05(-1.40%) |
Oct 22, 2009 | 3.321 | 3.374 | 3.290 | 3.358 | 351,484 | +0.05(+1.58%) |
Oct 21, 2009 | 3.271 | 3.375 | 3.260 | 3.306 | 647,825 | +0.02(+0.53%) |
Oct 20, 2009 | 3.286 | 3.300 | 3.251 | 3.288 | 395,093 | -0.01(-0.37%) |
Oct 19, 2009 | 3.306 | 3.306 | 3.194 | 3.300 | 625,239 | +0.02(+0.53%) |
Oct 16, 2009 | 3.267 | 3.325 | 3.232 | 3.283 | 292,410 | +0.00(+0.05%) |
Oct 15, 2009 | 3.246 | 3.299 | 3.231 | 3.281 | 296,742 | +0.00(+0.11%) |
Oct 14, 2009 | 3.248 | 3.299 | 3.237 | 3.278 | 348,436 | +0.08(+2.40%) |
Oct 13, 2009 | 3.271 | 3.271 | 3.168 | 3.201 | 375,365 | -0.06(-1.98%) |
Oct 12, 2009 | 3.295 | 3.325 | 3.264 | 3.265 | 355,013 | +0.00(+0.05%) |
Oct 09, 2009 | 3.227 | 3.286 | 3.183 | 3.264 | 677,677 | +0.05(+1.41%) |
Oct 08, 2009 | 3.340 | 3.354 | 3.210 | 3.218 | 698,803 | -0.09(-2.69%) |
Oct 07, 2009 | 3.292 | 3.353 | 3.250 | 3.307 | 1,481,243 | -0.00(-0.11%) |
Oct 06, 2009 | 3.325 | 3.332 | 3.265 | 3.311 | 508,335 | +0.02(+0.69%) |
Oct 05, 2009 | 3.323 | 3.604 | 3.262 | 3.288 | 541,098 | -0.04(-1.10%) |
Oct 02, 2009 | 3.342 | 3.377 | 3.321 | 3.325 | 558,556 | -0.04(-1.14%) |