Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.750 | 3.640 | 3.640 | 3.640 | 281,400 | -0.07(-1.89%) |
Dec 30, 2009 | 3.710 | 3.730 | 3.590 | 3.710 | 221,950 | +0.00(+0.00%) |
Dec 29, 2009 | 3.900 | 3.910 | 3.710 | 3.710 | 250,736 | -0.15(-3.89%) |
Dec 28, 2009 | 3.850 | 3.980 | 3.850 | 3.860 | 223,583 | +0.01(+0.26%) |
Dec 24, 2009 | 3.850 | 3.890 | 3.780 | 3.850 | 225,598 | +0.07(+1.85%) |
Dec 23, 2009 | 3.670 | 3.810 | 3.460 | 3.780 | 1,065,169 | +0.10(+2.72%) |
Dec 22, 2009 | 3.870 | 3.870 | 3.620 | 3.680 | 579,375 | -0.14(-3.66%) |
Dec 21, 2009 | 4.000 | 4.060 | 3.780 | 3.820 | 803,347 | -0.34(-8.17%) |
Dec 18, 2009 | 3.711 | 4.160 | 3.590 | 4.160 | 1,198,697 | +0.41(+10.93%) |
Dec 17, 2009 | 3.780 | 3.850 | 3.600 | 3.750 | 618,107 | -0.01(-0.27%) |
Dec 16, 2009 | 3.870 | 3.880 | 3.750 | 3.760 | 796,142 | -0.04(-1.05%) |
Dec 15, 2009 | 3.700 | 3.800 | 3.650 | 3.800 | 919,502 | +0.11(+2.98%) |
Dec 14, 2009 | 3.630 | 3.690 | 3.590 | 3.690 | 385,821 | +0.14(+3.94%) |
Dec 11, 2009 | 3.690 | 3.710 | 3.430 | 3.550 | 552,780 | -0.04(-1.11%) |
Dec 10, 2009 | 3.410 | 3.620 | 3.380 | 3.590 | 635,290 | +0.19(+5.59%) |
Dec 09, 2009 | 3.410 | 3.530 | 3.310 | 3.400 | 806,588 | +0.12(+3.66%) |
Dec 08, 2009 | 3.280 | 3.420 | 3.210 | 3.280 | 644,960 | -0.13(-3.81%) |
Dec 07, 2009 | 3.500 | 3.560 | 3.300 | 3.410 | 725,961 | -0.18(-5.01%) |
Dec 04, 2009 | 3.620 | 3.700 | 3.470 | 3.590 | 907,891 | -0.19(-5.03%) |
Dec 03, 2009 | 3.860 | 3.880 | 3.660 | 3.780 | 716,087 | -0.10(-2.58%) |
Dec 02, 2009 | 3.960 | 3.970 | 3.840 | 3.880 | 799,402 | -0.07(-1.77%) |
Dec 01, 2009 | 3.900 | 3.950 | 3.830 | 3.950 | 739,520 | +0.21(+5.61%) |
Nov 30, 2009 | 3.790 | 3.900 | 3.660 | 3.740 | 954,630 | +0.01(+0.27%) |
Nov 27, 2009 | 3.510 | 3.820 | 3.400 | 3.730 | 1,317,583 | -0.13(-3.37%) |
Nov 25, 2009 | 3.890 | 3.950 | 3.750 | 3.860 | 947,422 | +0.13(+3.49%) |
Nov 24, 2009 | 3.600 | 3.750 | 3.520 | 3.730 | 600,316 | +0.13(+3.61%) |
Nov 23, 2009 | 3.970 | 4.000 | 3.500 | 3.600 | 1,382,144 | -0.11(-2.96%) |
Nov 20, 2009 | 3.610 | 3.730 | 3.600 | 3.710 | 697,447 | +0.02(+0.54%) |
Nov 19, 2009 | 3.600 | 3.710 | 3.500 | 3.690 | 646,191 | +0.03(+0.82%) |
Nov 18, 2009 | 3.530 | 3.750 | 3.500 | 3.660 | 1,411,384 | +0.22(+6.40%) |
Nov 17, 2009 | 3.290 | 3.450 | 3.250 | 3.440 | 689,179 | +0.13(+3.93%) |
Nov 16, 2009 | 3.250 | 3.400 | 3.250 | 3.310 | 981,733 | +0.08(+2.48%) |
Nov 13, 2009 | 3.140 | 3.230 | 3.090 | 3.230 | 541,864 | +0.12(+3.86%) |
Nov 12, 2009 | 3.320 | 3.320 | 3.060 | 3.110 | 686,262 | -0.16(-4.89%) |
Nov 11, 2009 | 3.440 | 3.450 | 3.210 | 3.270 | 688,863 | +0.04(+1.24%) |
Nov 10, 2009 | 3.370 | 3.370 | 3.150 | 3.230 | 569,676 | -0.11(-3.29%) |
Nov 09, 2009 | 3.330 | 3.420 | 3.290 | 3.340 | 929,311 | +0.16(+5.03%) |
Nov 06, 2009 | 3.190 | 3.280 | 3.120 | 3.180 | 382,371 | +0.00(+0.00%) |
Nov 05, 2009 | 3.260 | 3.270 | 3.110 | 3.180 | 537,200 | +0.03(+0.95%) |
Nov 04, 2009 | 3.080 | 3.290 | 3.010 | 3.150 | 1,465,229 | +0.16(+5.35%) |
Nov 03, 2009 | 2.740 | 3.040 | 2.660 | 2.990 | 906,555 | +0.24(+8.73%) |
Nov 02, 2009 | 2.700 | 2.990 | 2.650 | 2.750 | 561,680 | +0.08(+3.00%) |
Oct 30, 2009 | 2.770 | 2.850 | 2.500 | 2.670 | 587,254 | -0.11(-3.96%) |
Oct 29, 2009 | 2.600 | 2.830 | 2.590 | 2.780 | 780,365 | +0.32(+13.01%) |
Oct 28, 2009 | 2.610 | 2.650 | 2.420 | 2.460 | 704,710 | -0.20(-7.52%) |
Oct 27, 2009 | 2.610 | 2.790 | 2.590 | 2.660 | 577,317 | -0.09(-3.27%) |
Oct 26, 2009 | 2.860 | 3.040 | 2.671 | 2.750 | 717,758 | -0.22(-7.41%) |
Oct 23, 2009 | 2.990 | 3.020 | 2.960 | 2.970 | 477,914 | +0.08(+2.77%) |
Oct 22, 2009 | 3.050 | 3.050 | 2.840 | 2.890 | 804,533 | -0.12(-3.99%) |
Oct 21, 2009 | 3.010 | 3.120 | 2.870 | 3.010 | 593,874 | +0.05(+1.69%) |
Oct 20, 2009 | 2.910 | 2.980 | 2.900 | 2.960 | 542,440 | -0.14(-4.52%) |
Oct 19, 2009 | 3.200 | 3.200 | 3.010 | 3.100 | 414,024 | +0.04(+1.31%) |
Oct 16, 2009 | 2.970 | 3.090 | 2.950 | 3.060 | 382,064 | +0.04(+1.32%) |
Oct 15, 2009 | 3.000 | 3.140 | 3.000 | 3.020 | 719,492 | -0.16(-5.03%) |
Oct 14, 2009 | 3.250 | 3.290 | 3.110 | 3.180 | 591,174 | +0.01(+0.32%) |
Oct 13, 2009 | 3.160 | 3.230 | 3.030 | 3.170 | 685,631 | +0.07(+2.25%) |
Oct 12, 2009 | 3.180 | 3.230 | 3.030 | 3.100 | 769,962 | +0.08(+2.65%) |
Oct 09, 2009 | 2.950 | 3.060 | 2.940 | 3.020 | 420,849 | -0.01(-0.33%) |
Oct 08, 2009 | 3.030 | 3.080 | 2.950 | 3.030 | 1,134,145 | +0.06(+2.02%) |
Oct 07, 2009 | 3.000 | 3.000 | 2.850 | 2.970 | 901,067 | -0.03(-1.00%) |
Oct 06, 2009 | 2.890 | 3.030 | 2.830 | 3.000 | 1,772,610 | +0.25(+9.09%) |
Oct 05, 2009 | 2.750 | 2.780 | 2.620 | 2.750 | 431,104 | +0.13(+4.96%) |
Oct 02, 2009 | 2.570 | 2.730 | 2.530 | 2.620 | 704,875 | -0.01(-0.38%) |