Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.845 | 3.673 | 3.673 | 3.673 | 902,152 | -0.04(-1.08%) |
Dec 30, 2009 | 3.713 | 3.724 | 3.690 | 3.713 | 742,709 | -0.05(-1.37%) |
Dec 29, 2009 | 3.816 | 3.822 | 3.759 | 3.764 | 895,040 | +0.02(+0.46%) |
Dec 28, 2009 | 3.787 | 3.787 | 3.730 | 3.747 | 956,192 | +0.02(+0.62%) |
Dec 24, 2009 | 3.827 | 3.827 | 3.713 | 3.724 | 295,607 | -0.02(-0.46%) |
Dec 23, 2009 | 3.724 | 3.741 | 3.679 | 3.741 | 1,018,128 | +0.11(+3.00%) |
Dec 22, 2009 | 3.604 | 3.650 | 3.592 | 3.633 | 777,629 | +0.08(+2.26%) |
Dec 21, 2009 | 3.535 | 3.592 | 3.524 | 3.552 | 1,051,031 | +0.04(+1.14%) |
Dec 18, 2009 | 3.552 | 3.581 | 3.461 | 3.512 | 1,353,956 | -0.07(-1.92%) |
Dec 17, 2009 | 3.667 | 3.678 | 3.549 | 3.581 | 2,253,364 | -0.14(-3.85%) |
Dec 16, 2009 | 3.759 | 3.782 | 3.718 | 3.724 | 9,008,858 | +0.10(+2.85%) |
Dec 15, 2009 | 3.638 | 3.661 | 3.604 | 3.621 | 5,012,443 | -0.10(-2.77%) |
Dec 14, 2009 | 3.743 | 3.764 | 3.719 | 3.724 | 4,545,610 | -0.05(-1.37%) |
Dec 11, 2009 | 3.804 | 3.810 | 3.747 | 3.776 | 2,942,382 | -0.02(-0.45%) |
Dec 10, 2009 | 3.868 | 3.896 | 3.782 | 3.793 | 3,328,913 | -0.05(-1.19%) |
Dec 09, 2009 | 3.850 | 3.885 | 3.759 | 3.839 | 2,399,534 | -0.07(-1.90%) |
Dec 08, 2009 | 3.942 | 3.948 | 3.896 | 3.913 | 1,158,130 | -0.13(-3.12%) |
Dec 07, 2009 | 4.080 | 4.097 | 4.016 | 4.039 | 1,594,204 | -0.06(-1.40%) |
Dec 04, 2009 | 4.183 | 4.206 | 4.045 | 4.097 | 1,482,980 | -0.01(-0.28%) |
Dec 03, 2009 | 4.200 | 4.228 | 4.102 | 4.108 | 1,367,165 | -0.07(-1.65%) |
Dec 02, 2009 | 4.165 | 4.246 | 4.143 | 4.177 | 1,232,243 | -0.06(-1.35%) |
Dec 01, 2009 | 4.228 | 4.274 | 4.183 | 4.234 | 1,772,875 | +0.09(+2.07%) |
Nov 30, 2009 | 4.165 | 4.217 | 4.068 | 4.148 | 1,788,564 | +0.07(+1.69%) |
Nov 27, 2009 | 4.022 | 4.165 | 4.022 | 4.080 | 909,425 | -0.26(-6.07%) |
Nov 25, 2009 | 4.291 | 4.343 | 4.246 | 4.343 | 972,834 | +0.09(+2.16%) |
Nov 24, 2009 | 4.286 | 4.315 | 4.240 | 4.251 | 1,215,408 | +0.06(+1.37%) |
Nov 23, 2009 | 4.240 | 4.299 | 4.183 | 4.194 | 1,265,762 | +0.07(+1.67%) |
Nov 20, 2009 | 4.108 | 4.148 | 4.080 | 4.125 | 828,938 | -0.09(-2.17%) |
Nov 19, 2009 | 4.274 | 4.280 | 4.154 | 4.217 | 966,537 | -0.15(-3.54%) |
Nov 18, 2009 | 4.355 | 4.389 | 4.320 | 4.372 | 869,834 | -0.06(-1.29%) |
Nov 17, 2009 | 4.406 | 4.446 | 4.349 | 4.429 | 1,271,077 | +0.00(+0.00%) |
Nov 16, 2009 | 4.418 | 4.469 | 4.377 | 4.429 | 2,579,038 | +0.07(+1.71%) |
Nov 13, 2009 | 4.309 | 4.372 | 4.263 | 4.355 | 1,202,577 | +0.05(+1.20%) |
Nov 12, 2009 | 4.475 | 4.486 | 4.269 | 4.303 | 1,804,762 | -0.36(-7.63%) |
Nov 11, 2009 | 4.681 | 4.698 | 4.612 | 4.658 | 1,008,656 | +0.13(+2.91%) |
Nov 10, 2009 | 4.475 | 4.544 | 4.469 | 4.526 | 900,056 | -0.01(-0.25%) |
Nov 09, 2009 | 4.458 | 4.555 | 4.440 | 4.538 | 1,442,927 | +0.29(+6.88%) |
Nov 06, 2009 | 4.165 | 4.257 | 4.154 | 4.246 | 1,118,859 | +0.05(+1.23%) |
Nov 05, 2009 | 4.263 | 4.303 | 4.188 | 4.194 | 1,204,950 | -0.01(-0.27%) |
Nov 04, 2009 | 4.280 | 4.320 | 4.194 | 4.206 | 2,361,287 | +0.17(+4.11%) |
Nov 03, 2009 | 3.925 | 4.039 | 3.908 | 4.039 | 2,681,604 | -0.01(-0.28%) |
Nov 02, 2009 | 4.005 | 4.148 | 3.931 | 4.051 | 3,393,589 | +0.01(+0.28%) |
Oct 30, 2009 | 4.234 | 4.263 | 4.022 | 4.039 | 2,144,219 | -0.40(-8.91%) |
Oct 29, 2009 | 4.400 | 4.481 | 4.366 | 4.435 | 1,926,151 | +0.40(+9.94%) |
Oct 28, 2009 | 4.206 | 4.280 | 4.022 | 4.034 | 2,261,406 | -0.30(-7.00%) |
Oct 27, 2009 | 4.458 | 4.492 | 4.309 | 4.337 | 2,166,842 | -0.19(-4.18%) |
Oct 26, 2009 | 4.715 | 4.784 | 4.492 | 4.526 | 3,052,857 | -0.40(-8.03%) |
Oct 23, 2009 | 4.922 | 4.933 | 4.882 | 4.922 | 1,217,618 | -0.10(-2.05%) |
Oct 22, 2009 | 4.922 | 5.036 | 4.870 | 5.025 | 1,948,990 | +0.13(+2.57%) |
Oct 21, 2009 | 4.950 | 5.076 | 4.899 | 4.899 | 2,409,735 | -0.10(-2.06%) |
Oct 20, 2009 | 4.968 | 5.013 | 4.956 | 5.002 | 979,002 | -0.12(-2.35%) |
Oct 19, 2009 | 5.071 | 5.135 | 5.031 | 5.122 | 1,057,901 | +0.10(+2.05%) |
Oct 16, 2009 | 5.036 | 5.065 | 4.968 | 5.019 | 1,320,811 | -0.25(-4.78%) |
Oct 15, 2009 | 5.220 | 5.323 | 5.214 | 5.271 | 1,238,979 | -0.02(-0.33%) |
Oct 14, 2009 | 5.294 | 5.294 | 5.220 | 5.288 | 1,220,993 | +0.20(+3.94%) |
Oct 13, 2009 | 5.139 | 5.162 | 5.031 | 5.088 | 998,235 | +0.01(+0.23%) |
Oct 12, 2009 | 5.128 | 5.139 | 5.036 | 5.076 | 968,188 | +0.17(+3.50%) |
Oct 09, 2009 | 4.870 | 4.910 | 4.859 | 4.905 | 671,633 | +0.00(+0.00%) |
Oct 08, 2009 | 4.916 | 4.950 | 4.859 | 4.905 | 1,382,293 | +0.17(+3.63%) |
Oct 07, 2009 | 4.767 | 4.807 | 4.698 | 4.733 | 730,633 | -0.09(-1.90%) |
Oct 06, 2009 | 4.750 | 4.876 | 4.738 | 4.824 | 1,595,368 | +0.26(+5.65%) |
Oct 05, 2009 | 4.458 | 4.595 | 4.423 | 4.567 | 1,518,697 | +0.07(+1.53%) |
Oct 02, 2009 | 4.343 | 4.641 | 4.314 | 4.498 | 1,236,345 | -0.10(-2.24%) |