Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.016 | 4.225 | 4.225 | 4.225 | 212,948 | +0.20(+4.95%) |
Dec 30, 2009 | 3.956 | 4.026 | 3.926 | 4.026 | 114,658 | +0.07(+1.76%) |
Dec 29, 2009 | 3.851 | 3.956 | 3.851 | 3.956 | 90,718 | +0.09(+2.45%) |
Dec 28, 2009 | 3.812 | 3.861 | 3.812 | 3.861 | 21,433 | +0.07(+1.84%) |
Dec 24, 2009 | 3.836 | 3.841 | 3.787 | 3.792 | 23,600 | -0.06(-1.55%) |
Dec 23, 2009 | 3.851 | 3.876 | 3.846 | 3.851 | 41,250 | +0.01(+0.39%) |
Dec 22, 2009 | 3.876 | 3.896 | 3.836 | 3.836 | 54,407 | -0.05(-1.28%) |
Dec 21, 2009 | 3.926 | 3.931 | 3.876 | 3.886 | 53,058 | -0.02(-0.64%) |
Dec 18, 2009 | 3.876 | 3.931 | 3.876 | 3.911 | 149,521 | +0.02(+0.51%) |
Dec 17, 2009 | 3.827 | 3.926 | 3.827 | 3.891 | 43,643 | +0.06(+1.56%) |
Dec 16, 2009 | 3.827 | 3.856 | 3.802 | 3.831 | 50,734 | +0.07(+1.85%) |
Dec 15, 2009 | 3.986 | 3.986 | 3.747 | 3.762 | 155,028 | -0.19(-4.79%) |
Dec 14, 2009 | 3.936 | 3.951 | 3.906 | 3.951 | 85,034 | +0.02(+0.51%) |
Dec 11, 2009 | 3.936 | 3.941 | 3.896 | 3.931 | 52,837 | +0.01(+0.38%) |
Dec 10, 2009 | 3.906 | 3.976 | 3.836 | 3.916 | 71,758 | +0.00(+0.13%) |
Dec 09, 2009 | 3.911 | 3.981 | 3.871 | 3.911 | 53,158 | +0.00(+0.13%) |
Dec 08, 2009 | 4.011 | 4.036 | 3.906 | 3.906 | 51,444 | -0.12(-3.09%) |
Dec 07, 2009 | 3.986 | 4.061 | 3.981 | 4.031 | 18,832 | +0.04(+1.12%) |
Dec 04, 2009 | 3.936 | 3.986 | 3.926 | 3.986 | 82,889 | +0.05(+1.39%) |
Dec 03, 2009 | 3.926 | 3.956 | 3.916 | 3.931 | 64,205 | +0.01(+0.38%) |
Dec 02, 2009 | 3.876 | 3.916 | 3.846 | 3.916 | 29,945 | +0.03(+0.77%) |
Dec 01, 2009 | 3.856 | 3.911 | 3.836 | 3.886 | 66,164 | +0.05(+1.30%) |
Nov 30, 2009 | 3.787 | 3.856 | 3.717 | 3.836 | 63,695 | +0.04(+1.05%) |
Nov 27, 2009 | 3.817 | 3.856 | 3.797 | 3.797 | 24,006 | -0.04(-1.17%) |
Nov 25, 2009 | 3.841 | 3.851 | 3.817 | 3.841 | 21,043 | -0.00(-0.13%) |
Nov 24, 2009 | 3.866 | 3.876 | 3.802 | 3.846 | 24,385 | -0.03(-0.77%) |
Nov 23, 2009 | 3.886 | 3.896 | 3.787 | 3.876 | 94,690 | -0.01(-0.26%) |
Nov 20, 2009 | 3.851 | 3.901 | 3.841 | 3.886 | 62,850 | +0.03(+0.91%) |
Nov 19, 2009 | 3.876 | 3.926 | 3.851 | 3.851 | 48,672 | -0.03(-0.90%) |
Nov 18, 2009 | 3.931 | 3.931 | 3.871 | 3.886 | 30,127 | -0.02(-0.64%) |
Nov 17, 2009 | 3.836 | 3.926 | 3.836 | 3.911 | 46,764 | -0.01(-0.38%) |
Nov 16, 2009 | 3.921 | 3.931 | 3.876 | 3.926 | 52,434 | +0.01(+0.38%) |
Nov 13, 2009 | 3.886 | 3.916 | 3.876 | 3.911 | 45,188 | +0.00(+0.00%) |
Nov 12, 2009 | 3.991 | 4.031 | 3.906 | 3.911 | 54,055 | -0.14(-3.56%) |
Nov 11, 2009 | 4.056 | 4.091 | 4.036 | 4.056 | 45,256 | +0.02(+0.62%) |
Nov 10, 2009 | 3.986 | 4.061 | 3.966 | 4.031 | 53,670 | +0.04(+1.12%) |
Nov 09, 2009 | 3.886 | 3.986 | 3.886 | 3.986 | 100,238 | +0.11(+2.83%) |
Nov 06, 2009 | 3.896 | 3.921 | 3.851 | 3.876 | 22,410 | -0.04(-1.14%) |
Nov 05, 2009 | 3.727 | 3.921 | 3.727 | 3.921 | 66,519 | +0.22(+5.92%) |
Nov 04, 2009 | 3.827 | 3.856 | 3.682 | 3.702 | 36,823 | -0.10(-2.75%) |
Nov 03, 2009 | 3.772 | 3.807 | 3.712 | 3.807 | 39,930 | +0.00(+0.13%) |
Nov 02, 2009 | 3.662 | 3.807 | 3.662 | 3.802 | 56,618 | +0.04(+1.19%) |
Oct 30, 2009 | 3.817 | 3.841 | 3.727 | 3.757 | 55,529 | -0.07(-1.95%) |
Oct 29, 2009 | 3.861 | 3.901 | 3.812 | 3.831 | 34,029 | -0.00(-0.13%) |
Oct 28, 2009 | 3.876 | 3.901 | 3.836 | 3.836 | 34,164 | -0.03(-0.77%) |
Oct 27, 2009 | 3.861 | 3.931 | 3.861 | 3.866 | 30,950 | +0.02(+0.52%) |
Oct 26, 2009 | 3.866 | 3.876 | 3.846 | 3.846 | 25,443 | -0.01(-0.39%) |
Oct 23, 2009 | 3.861 | 3.881 | 3.861 | 3.861 | 58,744 | -0.04(-1.02%) |
Oct 22, 2009 | 3.861 | 4.096 | 3.861 | 3.901 | 35,910 | -0.01(-0.38%) |
Oct 21, 2009 | 3.931 | 3.951 | 3.891 | 3.916 | 77,803 | -0.00(-0.13%) |
Oct 20, 2009 | 3.936 | 3.936 | 3.916 | 3.921 | 21,804 | -0.06(-1.62%) |
Oct 19, 2009 | 3.936 | 3.991 | 3.921 | 3.986 | 28,337 | +0.07(+1.91%) |
Oct 16, 2009 | 3.966 | 3.966 | 3.911 | 3.911 | 50,081 | -0.08(-2.00%) |
Oct 15, 2009 | 4.066 | 4.086 | 3.956 | 3.991 | 65,327 | -0.11(-2.79%) |
Oct 14, 2009 | 4.081 | 4.115 | 4.071 | 4.106 | 33,840 | +0.04(+0.98%) |
Oct 13, 2009 | 4.135 | 4.135 | 4.066 | 4.066 | 27,085 | -0.00(-0.12%) |
Oct 12, 2009 | 4.101 | 4.111 | 4.061 | 4.071 | 19,992 | -0.02(-0.49%) |
Oct 09, 2009 | 4.046 | 4.111 | 4.031 | 4.091 | 23,406 | +0.01(+0.37%) |
Oct 08, 2009 | 4.086 | 4.111 | 4.037 | 4.076 | 29,100 | +0.01(+0.37%) |
Oct 07, 2009 | 3.991 | 4.086 | 3.991 | 4.061 | 18,820 | +0.05(+1.24%) |
Oct 06, 2009 | 4.180 | 4.180 | 3.951 | 4.011 | 26,615 | +0.04(+1.00%) |
Oct 05, 2009 | 3.946 | 4.021 | 3.926 | 3.971 | 101,121 | +0.04(+1.14%) |
Oct 02, 2009 | 3.876 | 3.951 | 3.876 | 3.926 | 16,343 | +0.02(+0.64%) |