Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.297 | 4.177 | 4.177 | 4.177 | 1,464,000 | -0.12(-2.70%) |
Dec 30, 2009 | 4.285 | 4.316 | 4.221 | 4.293 | 952,110 | -0.02(-0.39%) |
Dec 29, 2009 | 4.300 | 4.314 | 4.257 | 4.310 | 852,350 | +0.03(+0.68%) |
Dec 28, 2009 | 4.250 | 4.290 | 4.211 | 4.281 | 1,381,870 | +0.04(+1.01%) |
Dec 24, 2009 | 4.231 | 4.248 | 4.220 | 4.238 | 226,760 | +0.01(+0.24%) |
Dec 23, 2009 | 4.180 | 4.249 | 4.151 | 4.228 | 504,250 | +0.06(+1.49%) |
Dec 22, 2009 | 4.112 | 4.178 | 4.090 | 4.166 | 979,450 | +0.05(+1.31%) |
Dec 21, 2009 | 4.089 | 4.145 | 4.078 | 4.112 | 577,200 | +0.03(+0.81%) |
Dec 18, 2009 | 4.047 | 4.082 | 4.005 | 4.079 | 2,654,010 | +0.08(+1.92%) |
Dec 17, 2009 | 4.000 | 4.032 | 4.000 | 4.002 | 1,483,690 | -0.01(-0.27%) |
Dec 16, 2009 | 4.032 | 4.038 | 3.963 | 4.013 | 690,900 | +0.01(+0.32%) |
Dec 15, 2009 | 3.954 | 4.071 | 3.954 | 4.000 | 1,309,440 | -0.04(-1.09%) |
Dec 14, 2009 | 3.998 | 4.044 | 3.966 | 4.044 | 1,288,340 | +0.04(+1.10%) |
Dec 11, 2009 | 4.040 | 4.051 | 3.995 | 4.000 | 428,720 | -0.01(-0.20%) |
Dec 10, 2009 | 4.088 | 4.088 | 3.990 | 4.008 | 984,150 | -0.05(-1.28%) |
Dec 09, 2009 | 4.101 | 4.102 | 4.043 | 4.060 | 464,850 | -0.03(-0.73%) |
Dec 08, 2009 | 4.166 | 4.166 | 4.074 | 4.090 | 1,787,610 | -0.09(-2.27%) |
Dec 07, 2009 | 4.202 | 4.235 | 4.155 | 4.185 | 1,390,850 | -0.03(-0.71%) |
Dec 04, 2009 | 4.165 | 4.250 | 4.157 | 4.215 | 2,067,110 | +0.13(+3.28%) |
Dec 03, 2009 | 4.211 | 4.242 | 4.080 | 4.081 | 962,460 | -0.12(-2.93%) |
Dec 02, 2009 | 4.002 | 4.234 | 4.002 | 4.204 | 3,490,260 | +0.19(+4.81%) |
Dec 01, 2009 | 4.018 | 4.042 | 3.976 | 4.011 | 1,230,570 | +0.04(+0.96%) |
Nov 30, 2009 | 3.937 | 3.983 | 3.862 | 3.973 | 1,043,500 | +0.04(+1.04%) |
Nov 27, 2009 | 3.943 | 4.015 | 3.922 | 3.932 | 424,630 | -0.16(-3.89%) |
Nov 25, 2009 | 4.109 | 4.141 | 4.085 | 4.091 | 414,850 | -0.01(-0.29%) |
Nov 24, 2009 | 4.154 | 4.154 | 4.071 | 4.103 | 1,235,890 | -0.06(-1.46%) |
Nov 23, 2009 | 4.100 | 4.166 | 4.056 | 4.164 | 2,237,460 | +0.12(+2.89%) |
Nov 20, 2009 | 4.021 | 4.061 | 4.018 | 4.047 | 774,010 | -0.01(-0.32%) |
Nov 19, 2009 | 4.090 | 4.113 | 4.024 | 4.060 | 1,337,120 | -0.07(-1.72%) |
Nov 18, 2009 | 4.214 | 4.214 | 4.100 | 4.131 | 512,920 | -0.08(-1.78%) |
Nov 17, 2009 | 4.171 | 4.209 | 4.153 | 4.206 | 935,320 | +0.01(+0.19%) |
Nov 16, 2009 | 4.136 | 4.240 | 4.136 | 4.198 | 1,587,580 | +0.10(+2.32%) |
Nov 13, 2009 | 4.051 | 4.138 | 4.006 | 4.103 | 690,480 | +0.08(+2.04%) |
Nov 12, 2009 | 4.107 | 4.123 | 4.014 | 4.021 | 533,560 | -0.08(-1.97%) |
Nov 11, 2009 | 4.123 | 4.133 | 4.069 | 4.102 | 378,440 | +0.03(+0.66%) |
Nov 10, 2009 | 4.059 | 4.151 | 4.052 | 4.075 | 1,066,450 | -0.02(-0.42%) |
Nov 09, 2009 | 4.001 | 4.095 | 3.935 | 4.092 | 1,034,030 | +0.13(+3.23%) |
Nov 06, 2009 | 3.935 | 3.995 | 3.927 | 3.964 | 479,590 | -0.00(-0.05%) |
Nov 05, 2009 | 3.944 | 3.971 | 3.911 | 3.966 | 1,185,170 | +0.07(+1.72%) |
Nov 04, 2009 | 3.887 | 3.941 | 3.829 | 3.899 | 1,986,010 | +0.02(+0.54%) |
Nov 03, 2009 | 3.797 | 3.878 | 3.789 | 3.878 | 1,334,620 | +0.04(+1.12%) |
Nov 02, 2009 | 3.894 | 3.894 | 3.777 | 3.835 | 2,035,900 | -0.05(-1.21%) |
Oct 30, 2009 | 3.899 | 3.993 | 3.829 | 3.882 | 1,910,950 | -0.06(-1.47%) |
Oct 29, 2009 | 3.984 | 3.984 | 3.927 | 3.940 | 997,630 | +0.00(+0.13%) |
Oct 28, 2009 | 4.025 | 4.090 | 3.934 | 3.935 | 2,067,930 | -0.12(-2.89%) |
Oct 27, 2009 | 4.130 | 4.196 | 4.043 | 4.052 | 2,929,240 | -0.05(-1.27%) |
Oct 26, 2009 | 4.095 | 4.143 | 4.042 | 4.104 | 2,900,610 | +0.00(+0.02%) |
Oct 23, 2009 | 4.092 | 4.136 | 3.987 | 4.103 | 3,252,250 | +0.11(+2.75%) |
Oct 22, 2009 | 4.158 | 4.158 | 3.897 | 3.993 | 5,506,360 | -0.17(-4.13%) |
Oct 21, 2009 | 4.178 | 4.243 | 4.099 | 4.165 | 2,999,860 | -0.04(-0.86%) |
Oct 20, 2009 | 4.266 | 4.366 | 4.197 | 4.201 | 2,639,100 | -0.14(-3.23%) |
Oct 19, 2009 | 4.338 | 4.363 | 4.292 | 4.341 | 1,726,830 | +0.03(+0.72%) |
Oct 16, 2009 | 4.348 | 4.352 | 4.274 | 4.310 | 1,540,280 | -0.05(-1.17%) |
Oct 15, 2009 | 4.427 | 4.427 | 4.349 | 4.361 | 1,109,060 | -0.08(-1.85%) |
Oct 14, 2009 | 4.335 | 4.448 | 4.300 | 4.443 | 1,493,520 | +0.14(+3.35%) |
Oct 13, 2009 | 4.300 | 4.306 | 4.257 | 4.299 | 1,213,320 | +0.00(+0.00%) |
Oct 12, 2009 | 4.354 | 4.396 | 4.280 | 4.299 | 1,203,830 | -0.03(-0.67%) |
Oct 09, 2009 | 4.199 | 4.329 | 4.187 | 4.328 | 815,290 | +0.12(+2.90%) |
Oct 08, 2009 | 4.181 | 4.235 | 4.155 | 4.206 | 1,923,860 | +0.04(+0.96%) |
Oct 07, 2009 | 4.163 | 4.216 | 4.142 | 4.166 | 1,190,580 | +0.00(+0.00%) |
Oct 06, 2009 | 4.073 | 4.166 | 3.991 | 4.166 | 969,740 | +0.13(+3.17%) |
Oct 05, 2009 | 3.968 | 4.040 | 3.886 | 4.038 | 1,334,120 | +0.09(+2.36%) |
Oct 02, 2009 | 3.910 | 3.992 | 3.813 | 3.945 | 862,320 | +0.01(+0.31%) |