Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.841 | 3.669 | 3.669 | 3.669 | 903,043 | -0.04(-1.08%) |
Dec 30, 2009 | 3.709 | 3.721 | 3.686 | 3.709 | 743,442 | -0.05(-1.37%) |
Dec 29, 2009 | 3.812 | 3.818 | 3.755 | 3.761 | 895,923 | +0.02(+0.46%) |
Dec 28, 2009 | 3.784 | 3.784 | 3.726 | 3.743 | 957,136 | +0.02(+0.62%) |
Dec 24, 2009 | 3.824 | 3.824 | 3.709 | 3.721 | 295,899 | -0.02(-0.46%) |
Dec 23, 2009 | 3.721 | 3.738 | 3.675 | 3.738 | 1,019,133 | +0.11(+3.00%) |
Dec 22, 2009 | 3.600 | 3.646 | 3.589 | 3.629 | 778,397 | +0.08(+2.26%) |
Dec 21, 2009 | 3.532 | 3.589 | 3.520 | 3.549 | 1,052,068 | +0.04(+1.14%) |
Dec 18, 2009 | 3.549 | 3.577 | 3.457 | 3.509 | 1,355,293 | -0.07(-1.92%) |
Dec 17, 2009 | 3.663 | 3.675 | 3.545 | 3.577 | 2,255,588 | -0.14(-3.85%) |
Dec 16, 2009 | 3.755 | 3.778 | 3.715 | 3.721 | 9,017,749 | +0.10(+2.85%) |
Dec 15, 2009 | 3.635 | 3.658 | 3.600 | 3.618 | 5,017,390 | -0.10(-2.77%) |
Dec 14, 2009 | 3.740 | 3.761 | 3.715 | 3.721 | 4,550,096 | -0.05(-1.37%) |
Dec 11, 2009 | 3.801 | 3.806 | 3.743 | 3.772 | 2,945,286 | -0.02(-0.45%) |
Dec 10, 2009 | 3.864 | 3.892 | 3.778 | 3.789 | 3,332,199 | -0.05(-1.19%) |
Dec 09, 2009 | 3.847 | 3.881 | 3.755 | 3.835 | 2,401,902 | -0.07(-1.90%) |
Dec 08, 2009 | 3.938 | 3.944 | 3.892 | 3.909 | 1,159,273 | -0.13(-3.12%) |
Dec 07, 2009 | 4.075 | 4.093 | 4.013 | 4.035 | 1,595,777 | -0.06(-1.40%) |
Dec 04, 2009 | 4.178 | 4.201 | 4.041 | 4.093 | 1,484,444 | -0.01(-0.28%) |
Dec 03, 2009 | 4.196 | 4.224 | 4.098 | 4.104 | 1,368,514 | -0.07(-1.65%) |
Dec 02, 2009 | 4.161 | 4.241 | 4.138 | 4.173 | 1,233,460 | -0.06(-1.35%) |
Dec 01, 2009 | 4.224 | 4.270 | 4.178 | 4.230 | 1,774,625 | +0.09(+2.07%) |
Nov 30, 2009 | 4.161 | 4.213 | 4.064 | 4.144 | 1,790,329 | +0.07(+1.69%) |
Nov 27, 2009 | 4.018 | 4.161 | 4.018 | 4.075 | 910,323 | -0.26(-6.07%) |
Nov 25, 2009 | 4.287 | 4.339 | 4.241 | 4.339 | 973,794 | +0.09(+2.16%) |
Nov 24, 2009 | 4.282 | 4.311 | 4.236 | 4.247 | 1,216,608 | +0.06(+1.37%) |
Nov 23, 2009 | 4.236 | 4.294 | 4.178 | 4.190 | 1,267,011 | +0.07(+1.67%) |
Nov 20, 2009 | 4.104 | 4.144 | 4.075 | 4.121 | 829,756 | -0.09(-2.17%) |
Nov 19, 2009 | 4.270 | 4.276 | 4.150 | 4.213 | 967,491 | -0.15(-3.54%) |
Nov 18, 2009 | 4.350 | 4.385 | 4.316 | 4.367 | 870,693 | -0.06(-1.29%) |
Nov 17, 2009 | 4.402 | 4.442 | 4.345 | 4.425 | 1,272,331 | +0.00(+0.00%) |
Nov 16, 2009 | 4.413 | 4.465 | 4.373 | 4.425 | 2,581,583 | +0.07(+1.71%) |
Nov 13, 2009 | 4.304 | 4.367 | 4.259 | 4.350 | 1,203,763 | +0.05(+1.20%) |
Nov 12, 2009 | 4.470 | 4.482 | 4.264 | 4.299 | 1,806,543 | -0.35(-7.63%) |
Nov 11, 2009 | 4.676 | 4.694 | 4.608 | 4.654 | 1,009,652 | +0.13(+2.91%) |
Nov 10, 2009 | 4.470 | 4.539 | 4.465 | 4.522 | 900,944 | -0.01(-0.25%) |
Nov 09, 2009 | 4.453 | 4.551 | 4.436 | 4.533 | 1,444,351 | +0.29(+6.88%) |
Nov 06, 2009 | 4.161 | 4.253 | 4.150 | 4.241 | 1,119,963 | +0.05(+1.23%) |
Nov 05, 2009 | 4.259 | 4.299 | 4.184 | 4.190 | 1,206,139 | -0.01(-0.27%) |
Nov 04, 2009 | 4.276 | 4.316 | 4.190 | 4.201 | 2,363,617 | +0.17(+4.11%) |
Nov 03, 2009 | 3.921 | 4.035 | 3.904 | 4.035 | 2,684,251 | -0.01(-0.28%) |
Nov 02, 2009 | 4.001 | 4.144 | 3.927 | 4.047 | 3,396,939 | +0.01(+0.28%) |
Oct 30, 2009 | 4.230 | 4.259 | 4.018 | 4.035 | 2,146,335 | -0.39(-8.91%) |
Oct 29, 2009 | 4.396 | 4.476 | 4.362 | 4.430 | 1,928,052 | +0.40(+9.94%) |
Oct 28, 2009 | 4.201 | 4.276 | 4.018 | 4.030 | 2,263,638 | -0.30(-7.00%) |
Oct 27, 2009 | 4.453 | 4.488 | 4.304 | 4.333 | 2,168,980 | -0.19(-4.18%) |
Oct 26, 2009 | 4.711 | 4.780 | 4.488 | 4.522 | 3,055,870 | -0.39(-8.03%) |
Oct 23, 2009 | 4.917 | 4.928 | 4.877 | 4.917 | 1,218,819 | -0.10(-2.05%) |
Oct 22, 2009 | 4.917 | 5.031 | 4.865 | 5.020 | 1,950,913 | +0.13(+2.57%) |
Oct 21, 2009 | 4.946 | 5.071 | 4.894 | 4.894 | 2,412,113 | -0.10(-2.06%) |
Oct 20, 2009 | 4.963 | 5.008 | 4.951 | 4.997 | 979,968 | -0.12(-2.35%) |
Oct 19, 2009 | 5.066 | 5.130 | 5.026 | 5.117 | 1,058,945 | +0.10(+2.05%) |
Oct 16, 2009 | 5.031 | 5.060 | 4.963 | 5.014 | 1,322,115 | -0.25(-4.78%) |
Oct 15, 2009 | 5.215 | 5.318 | 5.209 | 5.266 | 1,240,201 | -0.02(-0.32%) |
Oct 14, 2009 | 5.289 | 5.289 | 5.215 | 5.283 | 1,222,198 | +0.20(+3.94%) |
Oct 13, 2009 | 5.134 | 5.157 | 5.026 | 5.083 | 999,220 | +0.01(+0.23%) |
Oct 12, 2009 | 5.123 | 5.134 | 5.031 | 5.071 | 969,143 | +0.17(+3.50%) |
Oct 09, 2009 | 4.865 | 4.905 | 4.854 | 4.900 | 672,296 | +0.00(+0.00%) |
Oct 08, 2009 | 4.911 | 4.946 | 4.854 | 4.900 | 1,383,658 | +0.17(+3.63%) |
Oct 07, 2009 | 4.762 | 4.802 | 4.694 | 4.728 | 731,354 | -0.09(-1.90%) |
Oct 06, 2009 | 4.745 | 4.871 | 4.734 | 4.820 | 1,596,943 | +0.26(+5.65%) |
Oct 05, 2009 | 4.453 | 4.591 | 4.419 | 4.562 | 1,520,195 | +0.07(+1.53%) |
Oct 02, 2009 | 4.339 | 4.636 | 4.310 | 4.493 | 1,237,565 | -0.10(-2.24%) |