Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.568 | 4.461 | 4.461 | 4.461 | 144,772,624 | -0.08(-1.85%) |
Dec 30, 2009 | 4.522 | 4.556 | 4.519 | 4.545 | 60,677,020 | -0.01(-0.26%) |
Dec 29, 2009 | 4.584 | 4.587 | 4.550 | 4.557 | 60,157,800 | -0.01(-0.20%) |
Dec 28, 2009 | 4.582 | 4.586 | 4.533 | 4.566 | 56,156,704 | +0.01(+0.28%) |
Dec 24, 2009 | 4.524 | 4.556 | 4.522 | 4.554 | 28,257,816 | +0.05(+1.09%) |
Dec 23, 2009 | 4.507 | 4.516 | 4.467 | 4.505 | 78,964,560 | +0.02(+0.42%) |
Dec 22, 2009 | 4.475 | 4.505 | 4.463 | 4.486 | 92,537,432 | +0.02(+0.42%) |
Dec 21, 2009 | 4.410 | 4.484 | 4.410 | 4.467 | 104,535,664 | +0.10(+2.29%) |
Dec 18, 2009 | 4.366 | 4.374 | 4.293 | 4.367 | 137,587,456 | +0.05(+1.08%) |
Dec 17, 2009 | 4.361 | 4.377 | 4.311 | 4.320 | 144,256,160 | -0.13(-3.01%) |
Dec 16, 2009 | 4.449 | 4.474 | 4.405 | 4.454 | 129,268,000 | +0.04(+0.98%) |
Dec 15, 2009 | 4.422 | 4.457 | 4.383 | 4.411 | 110,568,616 | -0.04(-0.94%) |
Dec 14, 2009 | 4.450 | 4.463 | 4.433 | 4.453 | 107,113,384 | +0.06(+1.30%) |
Dec 11, 2009 | 4.394 | 4.412 | 4.354 | 4.396 | 138,791,568 | +0.04(+0.94%) |
Dec 10, 2009 | 4.362 | 4.395 | 4.342 | 4.355 | 150,323,552 | +0.05(+1.14%) |
Dec 09, 2009 | 4.275 | 4.321 | 4.230 | 4.306 | 196,777,312 | +0.03(+0.63%) |
Dec 08, 2009 | 4.313 | 4.327 | 4.250 | 4.279 | 187,323,232 | -0.09(-2.08%) |
Dec 07, 2009 | 4.381 | 4.428 | 4.346 | 4.370 | 157,911,440 | -0.02(-0.37%) |
Dec 04, 2009 | 4.454 | 4.495 | 4.311 | 4.387 | 327,354,144 | +0.05(+1.08%) |
Dec 03, 2009 | 4.431 | 4.480 | 4.331 | 4.340 | 203,816,608 | -0.07(-1.59%) |
Dec 02, 2009 | 4.407 | 4.467 | 4.381 | 4.410 | 153,259,360 | +0.01(+0.16%) |
Dec 01, 2009 | 4.382 | 4.439 | 4.366 | 4.403 | 163,085,664 | +0.10(+2.28%) |
Nov 30, 2009 | 4.270 | 4.320 | 4.232 | 4.305 | 211,476,848 | +0.03(+0.65%) |
Nov 27, 2009 | 4.184 | 4.335 | 4.173 | 4.277 | 175,529,648 | -0.14(-3.19%) |
Nov 25, 2009 | 4.402 | 4.430 | 4.376 | 4.418 | 115,254,640 | +0.04(+1.01%) |
Nov 24, 2009 | 4.388 | 4.401 | 4.314 | 4.374 | 170,283,904 | -0.01(-0.21%) |
Nov 23, 2009 | 4.369 | 4.438 | 4.359 | 4.383 | 193,581,424 | +0.11(+2.59%) |
Nov 20, 2009 | 4.253 | 4.295 | 4.235 | 4.272 | 154,504,576 | -0.03(-0.62%) |
Nov 19, 2009 | 4.353 | 4.356 | 4.246 | 4.299 | 232,934,112 | -0.12(-2.64%) |
Nov 18, 2009 | 4.414 | 4.428 | 4.360 | 4.416 | 163,183,296 | -0.00(-0.05%) |
Nov 17, 2009 | 4.387 | 4.423 | 4.353 | 4.418 | 172,863,360 | +0.01(+0.21%) |
Nov 16, 2009 | 4.344 | 4.446 | 4.340 | 4.409 | 200,323,616 | +0.12(+2.89%) |
Nov 13, 2009 | 4.256 | 4.321 | 4.218 | 4.285 | 197,861,504 | +0.05(+1.10%) |
Nov 12, 2009 | 4.313 | 4.361 | 4.218 | 4.239 | 251,239,056 | -0.09(-2.02%) |
Nov 11, 2009 | 4.341 | 4.380 | 4.288 | 4.326 | 244,800,816 | +0.04(+1.01%) |
Nov 10, 2009 | 4.262 | 4.311 | 4.236 | 4.283 | 196,292,000 | +0.00(+0.00%) |
Nov 09, 2009 | 4.159 | 4.284 | 4.152 | 4.283 | 165,928,992 | +0.19(+4.59%) |
Nov 06, 2009 | 4.026 | 4.115 | 4.012 | 4.095 | 239,815,664 | +0.07(+1.77%) |
Nov 05, 2009 | 3.988 | 4.074 | 3.969 | 4.024 | 193,995,136 | +0.10(+2.56%) |
Nov 04, 2009 | 3.975 | 4.034 | 3.910 | 3.924 | 328,548,256 | +0.02(+0.45%) |
Nov 03, 2009 | 3.840 | 3.920 | 3.827 | 3.906 | 321,762,144 | +0.02(+0.51%) |
Nov 02, 2009 | 3.870 | 3.966 | 3.792 | 3.886 | 448,561,632 | +0.05(+1.40%) |
Oct 30, 2009 | 4.041 | 4.061 | 3.821 | 3.833 | 520,023,136 | -0.23(-5.66%) |
Oct 29, 2009 | 3.955 | 4.080 | 3.939 | 4.062 | 281,053,216 | +0.16(+4.13%) |
Oct 28, 2009 | 4.030 | 4.056 | 3.894 | 3.901 | 393,472,800 | -0.15(-3.69%) |
Oct 27, 2009 | 4.100 | 4.127 | 4.032 | 4.051 | 329,236,224 | -0.04(-0.94%) |
Oct 26, 2009 | 4.190 | 4.275 | 4.067 | 4.089 | 314,789,760 | -0.10(-2.29%) |
Oct 23, 2009 | 4.205 | 4.216 | 4.146 | 4.185 | 304,356,896 | -0.09(-2.05%) |
Oct 22, 2009 | 4.188 | 4.305 | 4.136 | 4.272 | 231,686,256 | +0.08(+1.89%) |
Oct 21, 2009 | 4.255 | 4.356 | 4.187 | 4.193 | 223,699,472 | -0.08(-1.88%) |
Oct 20, 2009 | 4.233 | 4.278 | 4.228 | 4.274 | 196,119,008 | -0.04(-0.97%) |
Oct 19, 2009 | 4.260 | 4.342 | 4.234 | 4.316 | 182,337,360 | +0.07(+1.68%) |
Oct 16, 2009 | 4.241 | 4.276 | 4.194 | 4.244 | 226,641,888 | -0.06(-1.41%) |
Oct 15, 2009 | 4.239 | 4.310 | 4.235 | 4.305 | 177,712,480 | +0.03(+0.60%) |
Oct 14, 2009 | 4.234 | 4.289 | 4.199 | 4.279 | 210,362,480 | +0.14(+3.32%) |
Oct 13, 2009 | 4.134 | 4.152 | 4.083 | 4.142 | 164,964,784 | -0.02(-0.36%) |
Oct 12, 2009 | 4.178 | 4.185 | 4.123 | 4.157 | 127,531,544 | +0.04(+0.93%) |
Oct 09, 2009 | 4.075 | 4.121 | 4.054 | 4.118 | 148,504,000 | +0.04(+1.06%) |
Oct 08, 2009 | 4.072 | 4.116 | 4.038 | 4.075 | 222,940,160 | +0.06(+1.57%) |
Oct 07, 2009 | 3.974 | 4.019 | 3.957 | 4.012 | 195,754,720 | +0.02(+0.61%) |
Oct 06, 2009 | 3.935 | 4.036 | 3.931 | 3.988 | 247,575,264 | +0.11(+2.80%) |
Oct 05, 2009 | 3.796 | 3.900 | 3.774 | 3.879 | 204,618,496 | +0.11(+2.91%) |
Oct 02, 2009 | 3.733 | 3.812 | 3.729 | 3.770 | 263,205,824 | -0.03(-0.91%) |