Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.245 | 4.253 | 4.253 | 4.253 | 24,215 | +0.06(+1.42%) |
Dec 30, 2009 | 4.185 | 4.194 | 4.185 | 4.194 | 2,309 | +0.03(+0.61%) |
Dec 29, 2009 | 4.168 | 4.228 | 4.168 | 4.168 | 5,943 | +0.00(+0.00%) |
Dec 28, 2009 | 4.185 | 4.211 | 4.168 | 4.168 | 8,230 | -0.01(-0.36%) |
Dec 24, 2009 | 4.126 | 4.183 | 4.126 | 4.183 | 3,879 | +0.08(+2.02%) |
Dec 23, 2009 | 4.049 | 4.126 | 4.049 | 4.100 | 1,316 | -0.07(-1.63%) |
Dec 22, 2009 | 4.015 | 4.168 | 3.956 | 4.168 | 18,569 | +0.24(+6.06%) |
Dec 21, 2009 | 4.015 | 4.092 | 3.930 | 3.930 | 25,667 | -0.03(-0.65%) |
Dec 18, 2009 | 4.007 | 4.075 | 3.956 | 3.956 | 59,635 | -0.05(-1.27%) |
Dec 17, 2009 | 4.116 | 4.143 | 3.981 | 4.007 | 8,672 | -0.11(-2.69%) |
Dec 16, 2009 | 4.160 | 4.164 | 4.090 | 4.117 | 3,926 | +0.03(+0.62%) |
Dec 15, 2009 | 4.066 | 4.092 | 3.879 | 4.092 | 23,207 | +0.05(+1.26%) |
Dec 14, 2009 | 4.143 | 4.168 | 4.041 | 4.041 | 25,911 | -0.21(-5.00%) |
Dec 11, 2009 | 4.075 | 4.253 | 4.075 | 4.253 | 29,821 | +0.20(+4.83%) |
Dec 10, 2009 | 4.109 | 4.253 | 4.049 | 4.057 | 23,698 | -0.05(-1.25%) |
Dec 09, 2009 | 4.134 | 4.168 | 4.007 | 4.109 | 13,894 | -0.03(-0.62%) |
Dec 08, 2009 | 4.168 | 4.168 | 4.041 | 4.134 | 24,167 | -0.03(-0.82%) |
Dec 07, 2009 | 3.922 | 4.168 | 3.922 | 4.168 | 15,433 | +0.19(+4.70%) |
Dec 04, 2009 | 3.871 | 3.990 | 3.871 | 3.981 | 10,806 | +0.10(+2.63%) |
Dec 03, 2009 | 4.160 | 4.160 | 3.879 | 3.879 | 11,945 | -0.14(-3.59%) |
Dec 02, 2009 | 4.168 | 4.168 | 4.024 | 4.024 | 8,837 | -0.14(-3.47%) |
Dec 01, 2009 | 4.160 | 4.168 | 4.109 | 4.168 | 11,602 | +0.04(+1.03%) |
Nov 30, 2009 | 4.117 | 4.160 | 4.109 | 4.126 | 9,642 | +0.01(+0.21%) |
Nov 27, 2009 | 4.041 | 4.160 | 4.041 | 4.117 | 3,655 | +0.08(+1.89%) |
Nov 25, 2009 | 3.964 | 4.126 | 3.964 | 4.041 | 13,540 | +0.03(+0.85%) |
Nov 24, 2009 | 4.066 | 4.066 | 3.871 | 4.007 | 29,396 | -0.14(-3.48%) |
Nov 23, 2009 | 4.160 | 4.160 | 4.134 | 4.151 | 6,582 | +0.00(+0.00%) |
Nov 20, 2009 | 4.117 | 4.151 | 3.998 | 4.151 | 222,228 | +0.11(+2.74%) |
Nov 19, 2009 | 3.964 | 4.109 | 3.913 | 4.041 | 161,237 | +0.04(+1.06%) |
Nov 18, 2009 | 4.083 | 4.083 | 3.964 | 3.998 | 22,881 | -0.14(-3.29%) |
Nov 17, 2009 | 4.100 | 4.168 | 4.092 | 4.134 | 30,276 | +0.03(+0.83%) |
Nov 16, 2009 | 4.253 | 4.253 | 3.981 | 4.100 | 28,083 | -0.15(-3.60%) |
Nov 13, 2009 | 4.035 | 4.253 | 4.024 | 4.253 | 49,052 | +0.18(+4.38%) |
Nov 12, 2009 | 3.837 | 4.083 | 3.828 | 4.075 | 44,429 | +0.25(+6.44%) |
Nov 11, 2009 | 3.862 | 3.930 | 3.828 | 3.828 | 15,087 | +0.01(+0.22%) |
Nov 10, 2009 | 3.743 | 3.828 | 3.743 | 3.820 | 10,831 | +0.08(+2.05%) |
Nov 09, 2009 | 3.752 | 3.752 | 3.615 | 3.743 | 457,762 | -0.01(-0.23%) |
Nov 06, 2009 | 3.616 | 3.786 | 3.616 | 3.752 | 83,642 | +0.03(+0.92%) |
Nov 05, 2009 | 3.794 | 3.828 | 3.718 | 3.718 | 95,450 | -0.07(-1.80%) |
Nov 04, 2009 | 3.862 | 3.947 | 3.786 | 3.786 | 23,150 | +0.03(+0.68%) |
Nov 03, 2009 | 3.718 | 3.760 | 3.711 | 3.760 | 29,736 | -0.03(-0.67%) |
Nov 02, 2009 | 3.726 | 3.803 | 3.650 | 3.786 | 38,065 | +0.15(+4.22%) |
Oct 30, 2009 | 3.947 | 3.964 | 3.615 | 3.632 | 25,283 | -0.26(-6.56%) |
Oct 29, 2009 | 3.871 | 4.202 | 3.871 | 3.888 | 121,529 | +0.37(+10.39%) |
Oct 28, 2009 | 3.599 | 3.619 | 3.513 | 3.522 | 75,480 | +0.02(+0.49%) |
Oct 27, 2009 | 3.524 | 3.524 | 3.505 | 3.505 | 646 | -0.10(-2.83%) |
Oct 26, 2009 | 3.632 | 3.824 | 3.573 | 3.607 | 9,057 | -0.01(-0.24%) |
Oct 23, 2009 | 3.590 | 3.615 | 3.492 | 3.615 | 2,465 | +0.04(+1.19%) |
Oct 22, 2009 | 3.615 | 3.684 | 3.573 | 3.573 | 3,180 | -0.05(-1.29%) |
Oct 21, 2009 | 3.326 | 3.624 | 3.326 | 3.620 | 2,151 | +0.05(+1.31%) |
Oct 20, 2009 | 3.615 | 3.615 | 3.573 | 3.573 | 1,410 | +0.00(+0.00%) |
Oct 19, 2009 | 3.530 | 3.735 | 3.488 | 3.573 | 49,441 | +0.04(+1.20%) |
Oct 16, 2009 | 3.496 | 3.628 | 3.488 | 3.530 | 20,775 | -0.04(-1.19%) |
Oct 15, 2009 | 3.454 | 3.573 | 3.454 | 3.573 | 4,623 | +0.09(+2.44%) |
Oct 14, 2009 | 3.454 | 3.547 | 3.433 | 3.488 | 6,817 | +0.03(+0.74%) |
Oct 13, 2009 | 3.462 | 3.462 | 3.428 | 3.462 | 352 | +0.00(+0.00%) |
Oct 12, 2009 | 3.462 | 3.462 | 3.437 | 3.462 | 2,132 | +0.00(+0.00%) |
Oct 09, 2009 | 3.462 | 3.462 | 3.420 | 3.462 | 2,233 | +0.00(+0.00%) |
Oct 08, 2009 | 3.462 | 3.462 | 3.437 | 3.462 | 9,151 | +0.03(+0.74%) |
Oct 07, 2009 | 3.369 | 3.462 | 3.360 | 3.437 | 3,935 | +0.02(+0.50%) |
Oct 06, 2009 | 3.224 | 3.461 | 3.224 | 3.420 | 19,753 | -0.04(-1.23%) |
Oct 05, 2009 | 3.462 | 3.462 | 3.394 | 3.462 | 2,107 | +0.02(+0.49%) |
Oct 02, 2009 | 3.403 | 3.445 | 3.403 | 3.445 | 157,251 | +0.04(+1.25%) |