Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.637 | 3.612 | 3.612 | 3.612 | 125,745 | -0.02(-0.51%) |
Dec 30, 2009 | 3.634 | 3.634 | 3.619 | 3.630 | 77,026 | -0.00(-0.10%) |
Dec 29, 2009 | 3.641 | 3.641 | 3.626 | 3.634 | 177,336 | +0.02(+0.51%) |
Dec 28, 2009 | 3.652 | 3.652 | 3.590 | 3.615 | 205,428 | -0.02(-0.61%) |
Dec 24, 2009 | 3.648 | 3.659 | 3.637 | 3.637 | 48,039 | +0.00(+0.00%) |
Dec 23, 2009 | 3.659 | 3.659 | 3.634 | 3.637 | 122,977 | +0.00(+0.00%) |
Dec 22, 2009 | 3.748 | 3.748 | 3.633 | 3.637 | 1,154,264 | +0.01(+0.20%) |
Dec 21, 2009 | 3.630 | 3.637 | 3.630 | 3.630 | 1,384,836 | +0.00(+0.00%) |
Dec 18, 2009 | 3.623 | 3.630 | 3.623 | 3.630 | 136,088 | +0.01(+0.20%) |
Dec 17, 2009 | 3.619 | 3.623 | 3.619 | 3.623 | 211,862 | +0.00(+0.00%) |
Dec 16, 2009 | 3.619 | 3.623 | 3.619 | 3.623 | 311,098 | +0.01(+0.31%) |
Dec 15, 2009 | 3.593 | 3.619 | 3.593 | 3.612 | 1,099,866 | +0.02(+0.61%) |
Dec 14, 2009 | 3.590 | 3.593 | 3.590 | 3.590 | 13,608 | +0.00(+0.00%) |
Dec 11, 2009 | 3.593 | 3.593 | 3.590 | 3.590 | 816 | -0.02(-0.51%) |
Dec 10, 2009 | 3.601 | 3.608 | 3.601 | 3.608 | 22,781 | +0.01(+0.31%) |
Dec 09, 2009 | 3.590 | 3.604 | 3.590 | 3.597 | 449,336 | +0.01(+0.31%) |
Dec 08, 2009 | 3.590 | 3.590 | 3.586 | 3.586 | 184,808 | +0.00(+0.00%) |
Dec 07, 2009 | 3.590 | 3.590 | 3.586 | 3.586 | 121,390 | -0.00(-0.10%) |
Dec 04, 2009 | 3.590 | 3.590 | 3.586 | 3.590 | 501,894 | +0.00(+0.00%) |
Dec 03, 2009 | 3.590 | 3.590 | 3.586 | 3.590 | 87,913 | +0.00(+0.10%) |
Dec 02, 2009 | 3.590 | 3.590 | 3.586 | 3.586 | 3,220,424 | +0.00(+0.00%) |
Dec 01, 2009 | 3.586 | 3.604 | 3.586 | 3.586 | 1,693,212 | -0.00(-0.10%) |
Nov 30, 2009 | 3.586 | 3.590 | 3.582 | 3.590 | 10,342 | +0.00(+0.00%) |
Nov 27, 2009 | 3.590 | 3.590 | 3.590 | 3.590 | 31,572 | +0.00(+0.10%) |
Nov 25, 2009 | 3.590 | 3.590 | 3.586 | 3.586 | 33,477 | -0.00(-0.10%) |
Nov 24, 2009 | 3.590 | 3.593 | 3.560 | 3.590 | 2,087,324 | -0.00(-0.10%) |
Nov 23, 2009 | 3.586 | 3.593 | 3.557 | 3.593 | 144,253 | +0.00(+0.10%) |
Nov 20, 2009 | 3.553 | 3.590 | 3.549 | 3.590 | 1,360 | +0.01(+0.31%) |
Nov 18, 2009 | 3.564 | 3.579 | 3.579 | 3.579 | 223,729 | +0.01(+0.41%) |
Nov 17, 2009 | 3.593 | 3.593 | 3.564 | 3.564 | 141,804 | -0.02(-0.51%) |
Nov 16, 2009 | 3.582 | 3.582 | 3.582 | 3.582 | 3,810 | +0.01(+0.31%) |
Nov 13, 2009 | 3.542 | 3.571 | 3.538 | 3.571 | 2,993 | -0.02(-0.61%) |
Nov 12, 2009 | 3.601 | 3.601 | 3.582 | 3.593 | 78,386 | +0.00(+0.10%) |
Nov 11, 2009 | 3.601 | 3.601 | 3.575 | 3.590 | 236,793 | -0.01(-0.31%) |
Nov 09, 2009 | 3.601 | 3.601 | 3.601 | 3.601 | 0 | +0.00(+0.10%) |
Nov 05, 2009 | 3.597 | 3.597 | 3.597 | 3.597 | 0 | +0.03(+0.93%) |
Nov 04, 2009 | 3.564 | 3.564 | 3.564 | 3.564 | 69,968 | -0.01(-0.21%) |
Nov 03, 2009 | 3.571 | 3.571 | 3.571 | 3.571 | 272 | +0.00(+0.00%) |
Oct 30, 2009 | 3.571 | 3.571 | 3.571 | 3.571 | 0 | +0.00(+0.00%) |
Oct 29, 2009 | 3.571 | 3.571 | 3.571 | 3.571 | 1,633 | +0.03(+0.83%) |
Oct 28, 2009 | 3.542 | 3.542 | 3.542 | 3.542 | 1,701,105 | -0.00(-0.10%) |
Oct 27, 2009 | 3.549 | 3.549 | 3.545 | 3.545 | 8,165 | +0.00(+0.00%) |
Oct 23, 2009 | 3.545 | 3.545 | 3.545 | 3.545 | 0 | -0.02(-0.52%) |
Oct 19, 2009 | 3.553 | 3.564 | 3.564 | 3.564 | 13,881 | +0.00(+0.00%) |
Oct 16, 2009 | 3.564 | 3.564 | 3.564 | 3.564 | 544 | -0.00(-0.10%) |
Oct 15, 2009 | 3.568 | 3.568 | 3.568 | 3.568 | 61,239 | +0.00(+0.00%) |
Oct 14, 2009 | 3.545 | 3.568 | 3.545 | 3.568 | 8,165 | +0.04(+1.04%) |
Oct 13, 2009 | 3.557 | 3.557 | 3.531 | 3.531 | 7,076 | -0.01(-0.21%) |
Oct 09, 2009 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | -0.01(-0.21%) |
Oct 06, 2009 | 3.545 | 3.545 | 3.545 | 3.545 | 0 | -0.04(-1.13%) |