Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.667 | 4.675 | 4.675 | 4.675 | 3,306,046 | +0.04(+0.89%) |
Dec 30, 2009 | 4.616 | 4.642 | 4.597 | 4.634 | 852,938 | -0.01(-0.28%) |
Dec 29, 2009 | 4.616 | 4.666 | 4.616 | 4.647 | 1,499,377 | +0.06(+1.28%) |
Dec 28, 2009 | 4.596 | 4.611 | 4.560 | 4.588 | 1,220,399 | +0.03(+0.55%) |
Dec 24, 2009 | 4.562 | 4.585 | 4.503 | 4.563 | 1,175,406 | +0.01(+0.13%) |
Dec 23, 2009 | 4.564 | 4.611 | 4.545 | 4.557 | 2,459,712 | +0.03(+0.67%) |
Dec 22, 2009 | 4.536 | 4.556 | 4.509 | 4.526 | 2,558,587 | +0.01(+0.22%) |
Dec 21, 2009 | 4.594 | 4.673 | 4.510 | 4.516 | 3,035,552 | -0.06(-1.33%) |
Dec 18, 2009 | 4.578 | 4.624 | 4.533 | 4.577 | 2,896,063 | +0.01(+0.29%) |
Dec 17, 2009 | 4.618 | 4.618 | 4.510 | 4.564 | 2,812,848 | -0.06(-1.36%) |
Dec 16, 2009 | 4.609 | 4.676 | 4.609 | 4.627 | 1,505,763 | +0.02(+0.40%) |
Dec 15, 2009 | 4.600 | 4.628 | 4.598 | 4.608 | 1,328,489 | -0.01(-0.20%) |
Dec 14, 2009 | 4.622 | 4.627 | 4.594 | 4.617 | 2,252,679 | -0.00(-0.04%) |
Dec 11, 2009 | 4.606 | 4.696 | 4.585 | 4.619 | 2,834,905 | +0.01(+0.20%) |
Dec 10, 2009 | 4.565 | 4.610 | 4.556 | 4.610 | 2,679,895 | +0.06(+1.33%) |
Dec 09, 2009 | 4.468 | 4.550 | 4.430 | 4.550 | 2,550,826 | +0.07(+1.58%) |
Dec 08, 2009 | 4.442 | 4.494 | 4.402 | 4.479 | 2,436,133 | +0.01(+0.18%) |
Dec 07, 2009 | 4.377 | 4.489 | 4.362 | 4.471 | 2,941,798 | +0.09(+2.01%) |
Dec 04, 2009 | 4.486 | 4.520 | 4.374 | 4.383 | 3,662,356 | -0.05(-1.21%) |
Dec 03, 2009 | 4.324 | 4.486 | 4.324 | 4.436 | 3,135,524 | -0.02(-0.36%) |
Dec 02, 2009 | 4.499 | 4.499 | 4.419 | 4.453 | 3,357,545 | -0.05(-1.01%) |
Dec 01, 2009 | 4.455 | 4.529 | 4.440 | 4.498 | 4,538,755 | +0.17(+4.00%) |
Nov 30, 2009 | 4.302 | 4.333 | 4.289 | 4.325 | 2,398,910 | +0.04(+0.97%) |
Nov 27, 2009 | 4.252 | 4.295 | 4.155 | 4.284 | 1,038,547 | -0.06(-1.28%) |
Nov 25, 2009 | 4.240 | 4.340 | 4.239 | 4.339 | 2,968,936 | +0.13(+3.15%) |
Nov 24, 2009 | 4.226 | 4.246 | 4.183 | 4.207 | 2,141,367 | -0.04(-0.88%) |
Nov 23, 2009 | 4.233 | 4.293 | 4.229 | 4.244 | 4,110,699 | +0.06(+1.55%) |
Nov 20, 2009 | 4.146 | 4.204 | 4.141 | 4.179 | 2,207,063 | -0.01(-0.17%) |
Nov 19, 2009 | 4.236 | 4.253 | 4.159 | 4.187 | 2,108,148 | -0.07(-1.55%) |
Nov 18, 2009 | 4.253 | 4.319 | 4.230 | 4.252 | 2,821,113 | +0.01(+0.19%) |
Nov 17, 2009 | 4.167 | 4.256 | 4.144 | 4.244 | 2,543,837 | +0.05(+1.18%) |
Nov 16, 2009 | 4.198 | 4.213 | 4.174 | 4.195 | 1,612,923 | +0.02(+0.53%) |
Nov 13, 2009 | 4.119 | 4.172 | 4.109 | 4.172 | 1,661,535 | +0.07(+1.65%) |
Nov 12, 2009 | 4.133 | 4.152 | 4.092 | 4.105 | 1,588,177 | -0.08(-1.89%) |
Nov 11, 2009 | 4.175 | 4.198 | 4.162 | 4.183 | 2,295,863 | +0.03(+0.71%) |
Nov 10, 2009 | 4.112 | 4.169 | 4.105 | 4.154 | 2,841,163 | +0.02(+0.49%) |
Nov 09, 2009 | 4.103 | 4.136 | 4.092 | 4.134 | 2,484,112 | +0.12(+2.90%) |
Nov 06, 2009 | 4.053 | 4.095 | 4.001 | 4.018 | 2,404,002 | -0.08(-2.00%) |
Nov 05, 2009 | 4.075 | 4.100 | 4.043 | 4.100 | 2,638,025 | +0.04(+1.00%) |
Nov 04, 2009 | 4.025 | 4.103 | 4.025 | 4.059 | 3,558,558 | +0.10(+2.58%) |
Nov 03, 2009 | 3.919 | 3.969 | 3.876 | 3.957 | 3,015,571 | +0.03(+0.77%) |
Nov 02, 2009 | 3.910 | 3.956 | 3.885 | 3.927 | 3,715,575 | -0.00(-0.05%) |
Oct 30, 2009 | 3.900 | 3.966 | 3.873 | 3.929 | 4,368,875 | -0.01(-0.13%) |
Oct 29, 2009 | 3.916 | 3.949 | 3.880 | 3.934 | 3,248,250 | +0.03(+0.88%) |
Oct 28, 2009 | 3.924 | 3.955 | 3.876 | 3.899 | 3,488,957 | -0.05(-1.23%) |
Oct 27, 2009 | 3.975 | 3.979 | 3.922 | 3.948 | 3,002,956 | -0.02(-0.43%) |
Oct 26, 2009 | 4.047 | 4.074 | 3.943 | 3.965 | 2,500,494 | -0.09(-2.17%) |
Oct 23, 2009 | 4.061 | 4.064 | 4.037 | 4.053 | 2,092,310 | -0.05(-1.14%) |
Oct 22, 2009 | 4.124 | 4.124 | 4.055 | 4.100 | 2,895,055 | -0.01(-0.30%) |
Oct 21, 2009 | 4.111 | 4.178 | 4.111 | 4.112 | 2,120,378 | -0.03(-0.61%) |
Oct 20, 2009 | 4.138 | 4.158 | 4.134 | 4.137 | 1,852,107 | -0.05(-1.18%) |
Oct 19, 2009 | 4.161 | 4.196 | 4.118 | 4.187 | 2,941,066 | +0.04(+1.07%) |
Oct 16, 2009 | 4.148 | 4.155 | 4.113 | 4.142 | 2,313,906 | -0.03(-0.75%) |
Oct 15, 2009 | 4.176 | 4.228 | 4.159 | 4.173 | 2,407,235 | -0.04(-0.86%) |
Oct 14, 2009 | 4.226 | 4.274 | 4.204 | 4.210 | 3,661,417 | +0.03(+0.70%) |
Oct 13, 2009 | 4.153 | 4.193 | 4.143 | 4.180 | 2,792,156 | +0.06(+1.37%) |
Oct 12, 2009 | 4.179 | 4.182 | 4.118 | 4.124 | 1,374,451 | -0.03(-0.61%) |
Oct 09, 2009 | 4.056 | 4.166 | 4.056 | 4.149 | 3,635,712 | +0.09(+2.29%) |
Oct 08, 2009 | 3.994 | 4.066 | 3.992 | 4.056 | 2,621,376 | +0.09(+2.30%) |
Oct 07, 2009 | 3.934 | 3.967 | 3.894 | 3.965 | 1,957,201 | +0.04(+0.90%) |
Oct 06, 2009 | 3.912 | 3.952 | 3.885 | 3.930 | 2,093,852 | +0.05(+1.33%) |
Oct 05, 2009 | 3.788 | 3.890 | 3.788 | 3.878 | 2,160,873 | +0.07(+1.72%) |
Oct 02, 2009 | 3.807 | 3.837 | 3.763 | 3.812 | 2,615,543 | -0.00(-0.11%) |