Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.261 | 3.214 | 3.214 | 3.214 | 3,136,356 | -0.03(-1.03%) |
Dec 30, 2009 | 3.232 | 3.263 | 3.204 | 3.248 | 4,349,786 | -0.01(-0.40%) |
Dec 29, 2009 | 3.279 | 3.292 | 3.245 | 3.261 | 2,328,651 | +0.01(+0.16%) |
Dec 28, 2009 | 3.266 | 3.284 | 3.223 | 3.255 | 3,530,727 | -0.01(-0.16%) |
Dec 24, 2009 | 3.245 | 3.284 | 3.227 | 3.261 | 1,501,477 | +0.04(+1.20%) |
Dec 23, 2009 | 3.237 | 3.299 | 3.168 | 3.222 | 5,117,382 | -0.06(-1.81%) |
Dec 22, 2009 | 3.188 | 3.284 | 3.175 | 3.281 | 8,060,847 | +0.11(+3.42%) |
Dec 21, 2009 | 3.101 | 3.217 | 3.072 | 3.173 | 6,197,591 | +0.10(+3.36%) |
Dec 18, 2009 | 3.046 | 3.113 | 3.039 | 3.070 | 16,306,491 | +0.06(+1.89%) |
Dec 17, 2009 | 2.977 | 3.054 | 2.969 | 3.013 | 6,577,425 | +0.00(+0.09%) |
Dec 16, 2009 | 2.997 | 3.023 | 2.930 | 3.010 | 5,178,885 | +0.06(+1.92%) |
Dec 15, 2009 | 3.015 | 3.028 | 2.953 | 2.953 | 4,112,032 | -0.06(-2.14%) |
Dec 14, 2009 | 2.979 | 3.059 | 2.966 | 3.018 | 4,491,970 | -0.03(-1.02%) |
Dec 11, 2009 | 3.077 | 3.103 | 2.959 | 3.049 | 5,850,554 | -0.11(-3.51%) |
Dec 10, 2009 | 3.209 | 3.212 | 3.113 | 3.160 | 5,167,296 | -0.03(-1.05%) |
Dec 09, 2009 | 3.219 | 3.240 | 3.163 | 3.194 | 4,082,442 | -0.01(-0.24%) |
Dec 08, 2009 | 3.240 | 3.266 | 3.194 | 3.201 | 4,712,987 | -0.06(-1.82%) |
Dec 07, 2009 | 3.201 | 3.276 | 3.175 | 3.261 | 4,348,229 | +0.06(+1.85%) |
Dec 04, 2009 | 3.160 | 3.214 | 3.106 | 3.201 | 4,647,359 | +0.12(+4.03%) |
Dec 03, 2009 | 3.132 | 3.163 | 3.072 | 3.077 | 3,838,851 | -0.04(-1.16%) |
Dec 02, 2009 | 3.095 | 3.116 | 3.075 | 3.113 | 4,071,314 | +0.03(+1.01%) |
Dec 01, 2009 | 3.044 | 3.083 | 3.008 | 3.083 | 5,262,630 | +0.08(+2.75%) |
Nov 30, 2009 | 2.964 | 3.000 | 2.930 | 3.000 | 5,582,575 | +0.04(+1.22%) |
Nov 27, 2009 | 2.979 | 3.023 | 2.930 | 2.964 | 3,211,088 | -0.11(-3.45%) |
Nov 25, 2009 | 3.098 | 3.113 | 3.057 | 3.070 | 5,041,144 | -0.02(-0.59%) |
Nov 24, 2009 | 3.083 | 3.121 | 3.057 | 3.088 | 4,304,002 | +0.02(+0.59%) |
Nov 23, 2009 | 3.098 | 3.132 | 3.057 | 3.070 | 4,134,157 | +0.01(+0.42%) |
Nov 20, 2009 | 3.026 | 3.085 | 3.018 | 3.057 | 4,357,394 | +0.02(+0.51%) |
Nov 19, 2009 | 3.067 | 3.070 | 3.005 | 3.041 | 4,757,334 | -0.05(-1.59%) |
Nov 18, 2009 | 3.046 | 3.095 | 3.023 | 3.090 | 4,614,411 | +0.04(+1.35%) |
Nov 17, 2009 | 2.969 | 3.062 | 2.946 | 3.049 | 4,660,083 | +0.07(+2.43%) |
Nov 16, 2009 | 2.899 | 3.008 | 2.891 | 2.977 | 5,587,212 | +0.10(+3.41%) |
Nov 13, 2009 | 2.840 | 2.897 | 2.827 | 2.879 | 4,759,039 | +0.04(+1.36%) |
Nov 12, 2009 | 2.863 | 2.884 | 2.832 | 2.840 | 5,277,543 | -0.02(-0.72%) |
Nov 11, 2009 | 2.853 | 2.884 | 2.837 | 2.860 | 3,529,704 | +0.05(+1.74%) |
Nov 10, 2009 | 2.848 | 2.879 | 2.804 | 2.811 | 3,260,192 | -0.06(-1.98%) |
Nov 09, 2009 | 2.848 | 2.884 | 2.828 | 2.868 | 5,046,002 | +0.06(+2.11%) |
Nov 06, 2009 | 2.817 | 2.860 | 2.801 | 2.809 | 4,595,721 | -0.04(-1.27%) |
Nov 05, 2009 | 2.724 | 2.881 | 2.672 | 2.845 | 7,529,255 | +0.14(+5.35%) |
Nov 04, 2009 | 2.662 | 2.762 | 2.646 | 2.700 | 7,521,791 | +0.06(+2.45%) |
Nov 03, 2009 | 2.626 | 2.649 | 2.494 | 2.636 | 12,810,850 | -0.01(-0.29%) |
Nov 02, 2009 | 2.721 | 2.737 | 2.584 | 2.644 | 5,818,009 | -0.05(-1.92%) |
Oct 30, 2009 | 2.868 | 2.876 | 2.675 | 2.695 | 8,981,372 | -0.19(-6.70%) |
Oct 29, 2009 | 2.770 | 2.912 | 2.770 | 2.889 | 4,857,774 | +0.15(+5.47%) |
Oct 28, 2009 | 3.033 | 3.033 | 2.713 | 2.739 | 16,740,209 | -0.29(-9.55%) |
Oct 27, 2009 | 3.033 | 3.116 | 2.969 | 3.028 | 11,243,318 | -0.07(-2.17%) |
Oct 26, 2009 | 2.646 | 3.194 | 2.530 | 3.095 | 34,509,448 | +0.34(+12.16%) |
Oct 23, 2009 | 2.770 | 2.866 | 2.739 | 2.760 | 3,340,136 | -0.05(-1.84%) |
Oct 22, 2009 | 2.724 | 2.819 | 2.724 | 2.811 | 1,792,929 | +0.07(+2.74%) |
Oct 21, 2009 | 2.788 | 2.840 | 2.734 | 2.737 | 2,547,134 | -0.05(-1.94%) |
Oct 20, 2009 | 2.801 | 2.866 | 2.788 | 2.791 | 1,777,195 | -0.07(-2.61%) |
Oct 19, 2009 | 2.817 | 2.884 | 2.802 | 2.866 | 2,091,450 | +0.07(+2.59%) |
Oct 16, 2009 | 2.832 | 2.835 | 2.747 | 2.793 | 2,848,177 | -0.06(-2.08%) |
Oct 15, 2009 | 2.801 | 2.871 | 2.775 | 2.853 | 2,611,302 | +0.04(+1.38%) |
Oct 14, 2009 | 2.840 | 2.848 | 2.742 | 2.814 | 4,015,470 | +0.02(+0.83%) |
Oct 13, 2009 | 2.840 | 2.860 | 2.749 | 2.791 | 1,983,403 | -0.06(-2.17%) |
Oct 12, 2009 | 2.863 | 2.871 | 2.811 | 2.853 | 1,839,891 | +0.04(+1.47%) |
Oct 09, 2009 | 2.829 | 2.829 | 2.768 | 2.811 | 3,300,092 | -0.04(-1.54%) |
Oct 08, 2009 | 2.868 | 2.876 | 2.827 | 2.855 | 2,652,233 | +0.01(+0.27%) |
Oct 07, 2009 | 2.860 | 2.879 | 2.832 | 2.848 | 2,318,657 | -0.04(-1.25%) |
Oct 06, 2009 | 2.845 | 2.884 | 2.832 | 2.884 | 2,270,870 | +0.05(+1.92%) |
Oct 05, 2009 | 2.729 | 2.829 | 2.685 | 2.829 | 2,468,925 | +0.13(+4.68%) |
Oct 02, 2009 | 2.688 | 2.731 | 2.615 | 2.703 | 2,486,642 | -0.01(-0.48%) |