Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.717 | 3.693 | 3.693 | 3.693 | 12,724,190 | -0.04(-1.04%) |
Dec 30, 2009 | 3.728 | 3.735 | 3.710 | 3.732 | 9,410,180 | +0.00(+0.00%) |
Dec 29, 2009 | 3.759 | 3.759 | 3.718 | 3.732 | 14,310,027 | -0.01(-0.31%) |
Dec 28, 2009 | 3.733 | 3.779 | 3.727 | 3.744 | 18,746,906 | +0.04(+1.05%) |
Dec 24, 2009 | 3.703 | 3.723 | 3.698 | 3.705 | 4,523,058 | +0.00(+0.00%) |
Dec 23, 2009 | 3.727 | 3.749 | 3.691 | 3.705 | 22,264,434 | -0.04(-0.95%) |
Dec 22, 2009 | 3.808 | 3.813 | 3.728 | 3.740 | 18,674,796 | -0.07(-1.77%) |
Dec 21, 2009 | 3.784 | 3.826 | 3.776 | 3.808 | 13,952,742 | +0.02(+0.62%) |
Dec 18, 2009 | 3.813 | 3.829 | 3.751 | 3.784 | 26,412,070 | -0.03(-0.75%) |
Dec 17, 2009 | 3.769 | 3.814 | 3.723 | 3.813 | 23,803,742 | +0.05(+1.34%) |
Dec 16, 2009 | 3.769 | 3.792 | 3.742 | 3.762 | 20,458,808 | +0.01(+0.18%) |
Dec 15, 2009 | 3.727 | 3.759 | 3.690 | 3.755 | 23,706,602 | +0.01(+0.13%) |
Dec 14, 2009 | 3.733 | 3.769 | 3.713 | 3.750 | 26,840,882 | +0.09(+2.58%) |
Dec 11, 2009 | 3.764 | 3.787 | 3.610 | 3.656 | 64,694,780 | +0.09(+2.55%) |
Dec 10, 2009 | 3.521 | 3.570 | 3.512 | 3.565 | 31,436,360 | +0.06(+1.73%) |
Dec 09, 2009 | 3.592 | 3.592 | 3.483 | 3.505 | 37,950,752 | -0.09(-2.48%) |
Dec 08, 2009 | 3.560 | 3.617 | 3.515 | 3.594 | 36,563,308 | -0.10(-2.64%) |
Dec 07, 2009 | 3.572 | 3.703 | 3.553 | 3.691 | 43,303,508 | +0.10(+2.81%) |
Dec 04, 2009 | 3.638 | 3.661 | 3.531 | 3.590 | 42,019,008 | -0.00(-0.09%) |
Dec 03, 2009 | 3.730 | 3.754 | 3.594 | 3.594 | 47,725,968 | -0.09(-2.38%) |
Dec 02, 2009 | 3.887 | 3.932 | 3.595 | 3.681 | 123,073,560 | -0.33(-8.26%) |
Dec 01, 2009 | 4.148 | 4.176 | 3.993 | 4.013 | 35,808,424 | -0.10(-2.33%) |
Nov 30, 2009 | 4.260 | 4.267 | 3.998 | 4.109 | 47,898,568 | -0.15(-3.59%) |
Nov 27, 2009 | 4.198 | 4.286 | 4.164 | 4.262 | 10,416,560 | -0.05(-1.09%) |
Nov 25, 2009 | 4.269 | 4.329 | 4.224 | 4.309 | 18,369,780 | +0.05(+1.27%) |
Nov 24, 2009 | 4.333 | 4.360 | 4.237 | 4.255 | 23,322,452 | -0.06(-1.48%) |
Nov 23, 2009 | 4.343 | 4.385 | 4.287 | 4.319 | 28,020,202 | +0.03(+0.67%) |
Nov 20, 2009 | 4.109 | 4.318 | 4.109 | 4.291 | 35,932,452 | +0.17(+4.04%) |
Nov 19, 2009 | 4.124 | 4.146 | 4.040 | 4.124 | 41,663,192 | +0.07(+1.70%) |
Nov 18, 2009 | 4.065 | 4.073 | 4.006 | 4.055 | 24,292,404 | +0.02(+0.50%) |
Nov 17, 2009 | 4.094 | 4.099 | 3.954 | 4.035 | 20,380,876 | -0.07(-1.76%) |
Nov 16, 2009 | 4.003 | 4.153 | 4.001 | 4.107 | 26,328,368 | +0.12(+3.00%) |
Nov 13, 2009 | 4.099 | 4.117 | 3.946 | 3.988 | 45,236,552 | -0.16(-3.78%) |
Nov 12, 2009 | 4.067 | 4.178 | 4.065 | 4.144 | 26,348,900 | +0.03(+0.78%) |
Nov 11, 2009 | 4.230 | 4.230 | 4.040 | 4.112 | 36,972,980 | -0.13(-2.98%) |
Nov 10, 2009 | 4.381 | 4.381 | 4.195 | 4.238 | 25,681,840 | +0.05(+1.12%) |
Nov 09, 2009 | 4.206 | 4.309 | 4.183 | 4.191 | 18,741,210 | +0.05(+1.10%) |
Nov 06, 2009 | 4.047 | 4.151 | 4.023 | 4.146 | 14,020,028 | +0.07(+1.82%) |
Nov 05, 2009 | 4.025 | 4.124 | 3.994 | 4.072 | 17,892,328 | +0.08(+1.90%) |
Nov 04, 2009 | 4.085 | 4.099 | 3.988 | 3.996 | 20,285,062 | -0.04(-1.00%) |
Nov 03, 2009 | 4.050 | 4.097 | 3.979 | 4.036 | 17,670,816 | -0.04(-0.87%) |
Nov 02, 2009 | 4.116 | 4.148 | 4.008 | 4.072 | 24,162,452 | -0.02(-0.41%) |
Oct 30, 2009 | 4.116 | 4.126 | 4.041 | 4.089 | 38,896,396 | -0.04(-1.06%) |
Oct 29, 2009 | 4.111 | 4.166 | 4.077 | 4.132 | 20,880,308 | +0.05(+1.32%) |
Oct 28, 2009 | 4.158 | 4.168 | 4.070 | 4.079 | 29,485,160 | -0.06(-1.50%) |
Oct 27, 2009 | 4.063 | 4.154 | 4.035 | 4.141 | 41,617,928 | +0.09(+2.16%) |
Oct 26, 2009 | 4.193 | 4.246 | 4.025 | 4.053 | 36,992,772 | -0.12(-2.79%) |
Oct 23, 2009 | 4.186 | 4.205 | 4.134 | 4.169 | 28,713,540 | -0.08(-1.86%) |
Oct 22, 2009 | 4.275 | 4.336 | 4.190 | 4.249 | 32,877,246 | -0.02(-0.39%) |
Oct 21, 2009 | 4.319 | 4.402 | 4.257 | 4.265 | 44,510,528 | -0.05(-1.21%) |
Oct 20, 2009 | 4.381 | 4.392 | 4.287 | 4.318 | 74,528,400 | -0.42(-8.91%) |
Oct 19, 2009 | 4.696 | 4.764 | 4.676 | 4.740 | 14,533,660 | +0.07(+1.55%) |
Oct 16, 2009 | 4.658 | 4.723 | 4.600 | 4.668 | 22,650,574 | -0.02(-0.40%) |
Oct 15, 2009 | 4.723 | 4.817 | 4.668 | 4.686 | 35,310,288 | -0.05(-1.14%) |
Oct 14, 2009 | 4.644 | 4.755 | 4.644 | 4.740 | 29,667,088 | +0.14(+3.00%) |
Oct 13, 2009 | 4.516 | 4.634 | 4.481 | 4.602 | 25,825,294 | +0.08(+1.79%) |
Oct 12, 2009 | 4.568 | 4.619 | 4.488 | 4.521 | 15,169,982 | -0.02(-0.37%) |
Oct 09, 2009 | 4.605 | 4.605 | 4.505 | 4.538 | 22,939,110 | -0.07(-1.50%) |
Oct 08, 2009 | 4.553 | 4.654 | 4.491 | 4.607 | 43,463,448 | +0.19(+4.31%) |
Oct 07, 2009 | 4.434 | 4.482 | 4.393 | 4.417 | 23,811,880 | -0.06(-1.43%) |
Oct 06, 2009 | 4.425 | 4.511 | 4.294 | 4.481 | 15,139,796 | +0.10(+2.27%) |
Oct 05, 2009 | 4.314 | 4.393 | 4.277 | 4.381 | 18,887,896 | +0.06(+1.36%) |
Oct 02, 2009 | 4.333 | 4.410 | 4.311 | 4.323 | 19,183,080 | -0.06(-1.31%) |