Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.456 | 3.405 | 3.405 | 3.405 | 1,019,908 | -0.06(-1.81%) |
Dec 30, 2009 | 3.468 | 3.486 | 3.421 | 3.468 | 229,044 | -0.02(-0.50%) |
Dec 29, 2009 | 3.430 | 3.494 | 3.407 | 3.486 | 337,382 | +0.05(+1.37%) |
Dec 28, 2009 | 3.468 | 3.468 | 3.414 | 3.439 | 146,965 | -0.03(-1.01%) |
Dec 24, 2009 | 3.439 | 3.475 | 3.439 | 3.473 | 42,788 | +0.04(+1.12%) |
Dec 23, 2009 | 3.437 | 3.480 | 3.411 | 3.435 | 277,080 | -0.03(-0.76%) |
Dec 22, 2009 | 3.486 | 3.491 | 3.433 | 3.461 | 218,959 | -0.03(-0.80%) |
Dec 21, 2009 | 3.470 | 3.491 | 3.400 | 3.489 | 279,295 | +0.03(+0.81%) |
Dec 18, 2009 | 3.409 | 3.461 | 3.391 | 3.461 | 1,004,140 | +0.05(+1.59%) |
Dec 17, 2009 | 3.346 | 3.407 | 3.320 | 3.407 | 433,089 | +0.05(+1.40%) |
Dec 16, 2009 | 3.360 | 3.365 | 3.330 | 3.360 | 330,245 | +0.03(+1.05%) |
Dec 15, 2009 | 3.356 | 3.369 | 3.323 | 3.325 | 314,116 | -0.03(-0.89%) |
Dec 14, 2009 | 3.346 | 3.372 | 3.314 | 3.355 | 376,679 | +0.03(+0.95%) |
Dec 11, 2009 | 3.269 | 3.330 | 3.232 | 3.323 | 247,759 | +0.07(+2.20%) |
Dec 10, 2009 | 3.255 | 3.261 | 3.231 | 3.252 | 470,474 | -0.02(-0.59%) |
Dec 09, 2009 | 3.300 | 3.307 | 3.240 | 3.271 | 679,744 | -0.01(-0.32%) |
Dec 08, 2009 | 3.330 | 3.372 | 3.255 | 3.281 | 524,875 | -0.06(-1.83%) |
Dec 07, 2009 | 3.374 | 3.386 | 3.328 | 3.342 | 283,267 | -0.02(-0.68%) |
Dec 04, 2009 | 3.453 | 3.489 | 3.348 | 3.365 | 674,015 | -0.01(-0.36%) |
Dec 03, 2009 | 3.451 | 3.451 | 3.374 | 3.377 | 430,805 | -0.05(-1.53%) |
Dec 02, 2009 | 3.337 | 3.472 | 3.337 | 3.430 | 750,651 | +0.10(+3.04%) |
Dec 01, 2009 | 3.339 | 3.391 | 3.248 | 3.328 | 1,081,532 | +0.02(+0.58%) |
Nov 30, 2009 | 3.304 | 3.341 | 3.243 | 3.309 | 812,418 | -0.01(-0.37%) |
Nov 27, 2009 | 3.287 | 3.377 | 3.287 | 3.321 | 151,263 | -0.06(-1.81%) |
Nov 25, 2009 | 3.411 | 3.416 | 3.370 | 3.383 | 254,450 | -0.04(-1.12%) |
Nov 24, 2009 | 3.451 | 3.451 | 3.355 | 3.421 | 163,099 | -0.02(-0.66%) |
Nov 23, 2009 | 3.439 | 3.515 | 3.419 | 3.444 | 410,870 | +0.02(+0.61%) |
Nov 20, 2009 | 3.425 | 3.477 | 3.351 | 3.423 | 338,189 | -0.01(-0.41%) |
Nov 19, 2009 | 3.489 | 3.535 | 3.400 | 3.437 | 439,476 | -0.08(-2.29%) |
Nov 18, 2009 | 3.545 | 3.552 | 3.459 | 3.517 | 332,483 | -0.04(-1.23%) |
Nov 17, 2009 | 3.559 | 3.605 | 3.479 | 3.561 | 431,303 | -0.02(-0.68%) |
Nov 16, 2009 | 3.503 | 3.599 | 3.496 | 3.585 | 539,137 | +0.12(+3.48%) |
Nov 13, 2009 | 3.453 | 3.470 | 3.416 | 3.465 | 450,751 | +0.01(+0.30%) |
Nov 12, 2009 | 3.522 | 3.582 | 3.435 | 3.454 | 409,451 | -0.05(-1.49%) |
Nov 11, 2009 | 3.505 | 3.521 | 3.486 | 3.507 | 233,680 | +0.02(+0.45%) |
Nov 10, 2009 | 3.442 | 3.494 | 3.442 | 3.491 | 425,448 | +0.02(+0.66%) |
Nov 09, 2009 | 3.407 | 3.472 | 3.402 | 3.468 | 366,440 | +0.08(+2.21%) |
Nov 06, 2009 | 3.316 | 3.407 | 3.314 | 3.393 | 511,104 | +0.04(+1.15%) |
Nov 05, 2009 | 3.307 | 3.365 | 3.262 | 3.355 | 382,162 | +0.07(+2.02%) |
Nov 04, 2009 | 3.348 | 3.348 | 3.255 | 3.288 | 1,425,542 | -0.03(-1.00%) |
Nov 03, 2009 | 3.245 | 3.328 | 3.225 | 3.321 | 529,963 | +0.06(+1.88%) |
Nov 02, 2009 | 3.176 | 3.290 | 3.173 | 3.260 | 550,710 | +0.11(+3.61%) |
Oct 30, 2009 | 3.215 | 3.246 | 3.145 | 3.147 | 516,301 | -0.09(-2.65%) |
Oct 29, 2009 | 3.210 | 3.307 | 3.180 | 3.232 | 325,672 | +0.03(+0.82%) |
Oct 28, 2009 | 3.327 | 3.362 | 3.196 | 3.206 | 309,458 | -0.12(-3.47%) |
Oct 27, 2009 | 3.307 | 3.362 | 3.307 | 3.321 | 342,499 | +0.01(+0.42%) |
Oct 26, 2009 | 3.327 | 3.398 | 3.304 | 3.307 | 390,043 | -0.01(-0.21%) |
Oct 23, 2009 | 3.323 | 3.362 | 3.302 | 3.314 | 403,086 | -0.05(-1.40%) |
Oct 22, 2009 | 3.325 | 3.377 | 3.293 | 3.362 | 351,095 | +0.05(+1.58%) |
Oct 21, 2009 | 3.274 | 3.379 | 3.264 | 3.309 | 647,109 | +0.02(+0.53%) |
Oct 20, 2009 | 3.290 | 3.304 | 3.255 | 3.292 | 394,656 | -0.01(-0.37%) |
Oct 19, 2009 | 3.309 | 3.309 | 3.197 | 3.304 | 624,547 | +0.02(+0.53%) |
Oct 16, 2009 | 3.271 | 3.328 | 3.236 | 3.287 | 292,087 | +0.00(+0.05%) |
Oct 15, 2009 | 3.250 | 3.302 | 3.234 | 3.285 | 296,414 | +0.00(+0.11%) |
Oct 14, 2009 | 3.252 | 3.302 | 3.241 | 3.281 | 348,050 | +0.08(+2.40%) |
Oct 13, 2009 | 3.274 | 3.274 | 3.171 | 3.204 | 374,950 | -0.06(-1.98%) |
Oct 12, 2009 | 3.299 | 3.328 | 3.267 | 3.269 | 354,621 | +0.00(+0.05%) |
Oct 09, 2009 | 3.231 | 3.290 | 3.187 | 3.267 | 676,928 | +0.05(+1.41%) |
Oct 08, 2009 | 3.344 | 3.358 | 3.213 | 3.222 | 698,030 | -0.09(-2.69%) |
Oct 07, 2009 | 3.295 | 3.356 | 3.253 | 3.311 | 1,479,605 | -0.00(-0.11%) |
Oct 06, 2009 | 3.328 | 3.335 | 3.269 | 3.314 | 507,773 | +0.02(+0.69%) |
Oct 05, 2009 | 3.327 | 3.608 | 3.266 | 3.292 | 540,499 | -0.04(-1.10%) |
Oct 02, 2009 | 3.346 | 3.381 | 3.325 | 3.328 | 557,939 | -0.04(-1.14%) |