Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.149 | 3.168 | 3.168 | 3.168 | 112,271 | +0.02(+0.59%) |
Dec 30, 2009 | 3.142 | 3.183 | 3.075 | 3.150 | 30,639 | +0.01(+0.35%) |
Dec 29, 2009 | 3.268 | 3.287 | 3.127 | 3.138 | 41,697 | -0.11(-3.53%) |
Dec 28, 2009 | 3.342 | 3.342 | 3.053 | 3.253 | 90,403 | -0.08(-2.44%) |
Dec 24, 2009 | 3.198 | 3.335 | 2.949 | 3.335 | 15,078 | +0.07(+2.16%) |
Dec 23, 2009 | 3.331 | 3.427 | 3.261 | 3.264 | 53,018 | -0.05(-1.45%) |
Dec 22, 2009 | 3.216 | 3.383 | 3.216 | 3.313 | 49,383 | -0.11(-3.25%) |
Dec 21, 2009 | 3.431 | 3.516 | 3.290 | 3.424 | 37,408 | +0.01(+0.22%) |
Dec 18, 2009 | 3.309 | 3.464 | 3.164 | 3.416 | 186,341 | +0.14(+4.18%) |
Dec 17, 2009 | 3.342 | 3.453 | 3.190 | 3.279 | 47,839 | -0.06(-1.67%) |
Dec 16, 2009 | 3.398 | 3.498 | 3.335 | 3.335 | 34,852 | -0.04(-1.21%) |
Dec 15, 2009 | 3.353 | 3.557 | 3.353 | 3.376 | 177,265 | +0.03(+0.89%) |
Dec 14, 2009 | 3.087 | 3.387 | 3.024 | 3.346 | 138,475 | +0.19(+5.99%) |
Dec 11, 2009 | 3.153 | 3.235 | 3.117 | 3.157 | 29,501 | +0.03(+0.83%) |
Dec 10, 2009 | 3.390 | 3.390 | 3.124 | 3.131 | 26,699 | -0.19(-5.80%) |
Dec 09, 2009 | 3.198 | 3.394 | 3.109 | 3.324 | 115,596 | +0.12(+3.70%) |
Dec 08, 2009 | 3.157 | 3.264 | 3.042 | 3.205 | 63,849 | +0.03(+0.82%) |
Dec 07, 2009 | 3.049 | 3.187 | 3.049 | 3.179 | 69,371 | +0.12(+3.87%) |
Dec 04, 2009 | 2.968 | 3.083 | 2.916 | 3.061 | 112,531 | +0.14(+4.96%) |
Dec 03, 2009 | 3.001 | 3.027 | 2.853 | 2.916 | 25,555 | -0.07(-2.36%) |
Dec 02, 2009 | 2.998 | 3.038 | 2.935 | 2.986 | 36,091 | +0.05(+1.77%) |
Dec 01, 2009 | 2.946 | 3.031 | 2.890 | 2.935 | 35,298 | +0.01(+0.51%) |
Nov 30, 2009 | 2.846 | 2.961 | 2.827 | 2.920 | 83,442 | +0.09(+3.01%) |
Nov 27, 2009 | 2.927 | 2.990 | 2.835 | 2.835 | 35,057 | -0.11(-3.89%) |
Nov 25, 2009 | 3.116 | 3.116 | 2.909 | 2.949 | 43,664 | -0.00(-0.13%) |
Nov 24, 2009 | 2.916 | 2.964 | 2.886 | 2.953 | 65,509 | +0.01(+0.25%) |
Nov 23, 2009 | 3.001 | 3.064 | 2.938 | 2.946 | 60,008 | -0.03(-1.12%) |
Nov 20, 2009 | 2.916 | 3.018 | 2.916 | 2.979 | 71,039 | +0.05(+1.77%) |
Nov 19, 2009 | 3.046 | 3.131 | 2.898 | 2.927 | 82,554 | -0.14(-4.59%) |
Nov 18, 2009 | 3.157 | 3.190 | 3.027 | 3.068 | 35,970 | -0.08(-2.59%) |
Nov 17, 2009 | 3.205 | 3.238 | 3.120 | 3.150 | 27,236 | -0.07(-2.30%) |
Nov 16, 2009 | 3.057 | 3.272 | 3.005 | 3.224 | 123,677 | +0.19(+6.23%) |
Nov 13, 2009 | 3.001 | 3.068 | 2.983 | 3.035 | 71,168 | +0.06(+1.99%) |
Nov 12, 2009 | 3.098 | 3.101 | 2.964 | 2.975 | 152,784 | -0.13(-4.18%) |
Nov 11, 2009 | 3.127 | 3.205 | 3.016 | 3.105 | 71,227 | +0.01(+0.24%) |
Nov 10, 2009 | 3.161 | 3.175 | 3.005 | 3.098 | 35,835 | -0.08(-2.56%) |
Nov 09, 2009 | 3.294 | 3.294 | 3.072 | 3.179 | 47,227 | -0.10(-3.05%) |
Nov 06, 2009 | 3.253 | 3.313 | 3.131 | 3.279 | 44,879 | -0.01(-0.23%) |
Nov 05, 2009 | 3.172 | 3.294 | 3.087 | 3.287 | 73,767 | +0.36(+12.14%) |
Nov 04, 2009 | 3.038 | 3.038 | 2.853 | 2.931 | 58,977 | -0.11(-3.77%) |
Nov 03, 2009 | 2.998 | 3.101 | 2.968 | 3.046 | 64,891 | +0.05(+1.61%) |
Nov 02, 2009 | 3.079 | 3.098 | 2.923 | 2.998 | 96,510 | -0.07(-2.41%) |
Oct 30, 2009 | 3.105 | 3.175 | 3.072 | 3.072 | 84,843 | -0.04(-1.19%) |
Oct 29, 2009 | 3.122 | 3.175 | 3.083 | 3.109 | 85,224 | +0.01(+0.48%) |
Oct 28, 2009 | 3.112 | 3.203 | 3.068 | 3.094 | 53,215 | -0.01(-0.36%) |
Oct 27, 2009 | 3.083 | 3.210 | 3.083 | 3.105 | 20,268 | +0.01(+0.24%) |
Oct 26, 2009 | 3.112 | 3.248 | 3.061 | 3.098 | 48,584 | -0.01(-0.48%) |
Oct 23, 2009 | 3.327 | 3.394 | 3.087 | 3.112 | 77,572 | -0.07(-2.21%) |
Oct 22, 2009 | 3.150 | 3.220 | 3.079 | 3.183 | 36,375 | +0.07(+2.14%) |
Oct 21, 2009 | 3.287 | 3.298 | 3.098 | 3.116 | 74,744 | -0.19(-5.61%) |
Oct 20, 2009 | 3.335 | 3.442 | 3.275 | 3.301 | 38,380 | -0.22(-6.31%) |
Oct 19, 2009 | 3.346 | 3.598 | 3.320 | 3.524 | 43,011 | +0.17(+5.20%) |
Oct 16, 2009 | 3.327 | 3.390 | 3.320 | 3.350 | 56,378 | +0.01(+0.44%) |
Oct 15, 2009 | 3.490 | 3.490 | 3.320 | 3.335 | 34,456 | -0.18(-5.16%) |
Oct 14, 2009 | 3.498 | 3.572 | 3.361 | 3.516 | 36,294 | +0.04(+1.28%) |
Oct 13, 2009 | 3.464 | 3.513 | 3.357 | 3.472 | 10,374 | +0.00(+0.00%) |
Oct 12, 2009 | 3.557 | 3.572 | 3.465 | 3.472 | 8,137 | -0.06(-1.68%) |
Oct 09, 2009 | 3.418 | 3.531 | 3.413 | 3.531 | 17,728 | +0.01(+0.32%) |
Oct 08, 2009 | 3.561 | 3.561 | 3.520 | 3.520 | 71,233 | -0.02(-0.63%) |
Oct 07, 2009 | 3.518 | 3.568 | 3.498 | 3.542 | 29,317 | -0.00(-0.10%) |
Oct 06, 2009 | 3.498 | 3.546 | 3.324 | 3.546 | 36,758 | +0.11(+3.24%) |
Oct 05, 2009 | 3.366 | 3.472 | 3.364 | 3.435 | 59,431 | +0.19(+5.70%) |
Oct 02, 2009 | 3.257 | 3.368 | 3.142 | 3.250 | 28,462 | -0.03(-0.90%) |