Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.803 | 3.737 | 3.737 | 3.737 | 760,793 | -0.07(-1.74%) |
Dec 30, 2009 | 3.797 | 3.852 | 3.731 | 3.803 | 790,367 | -0.01(-0.14%) |
Dec 29, 2009 | 3.797 | 3.847 | 3.775 | 3.808 | 719,087 | +0.00(+0.00%) |
Dec 28, 2009 | 3.814 | 3.814 | 3.786 | 3.808 | 601,252 | -0.01(-0.14%) |
Dec 24, 2009 | 3.814 | 3.836 | 3.775 | 3.814 | 331,314 | +0.01(+0.29%) |
Dec 23, 2009 | 3.814 | 3.891 | 3.770 | 3.803 | 1,128,020 | -0.02(-0.43%) |
Dec 22, 2009 | 3.863 | 3.940 | 3.814 | 3.819 | 1,387,616 | +0.06(+1.46%) |
Dec 21, 2009 | 3.753 | 3.885 | 3.726 | 3.764 | 1,405,080 | +0.01(+0.29%) |
Dec 18, 2009 | 3.676 | 3.753 | 3.621 | 3.753 | 2,280,543 | +0.12(+3.18%) |
Dec 17, 2009 | 3.682 | 3.720 | 3.627 | 3.638 | 1,035,064 | -0.06(-1.64%) |
Dec 16, 2009 | 3.737 | 3.770 | 3.671 | 3.698 | 945,771 | -0.01(-0.15%) |
Dec 15, 2009 | 3.693 | 3.781 | 3.693 | 3.704 | 1,282,557 | -0.01(-0.30%) |
Dec 14, 2009 | 3.654 | 3.720 | 3.654 | 3.715 | 851,847 | +0.04(+1.20%) |
Dec 11, 2009 | 3.704 | 3.704 | 3.638 | 3.671 | 537,485 | +0.00(+0.00%) |
Dec 10, 2009 | 3.676 | 3.715 | 3.621 | 3.671 | 1,003,573 | +0.00(+0.00%) |
Dec 09, 2009 | 3.704 | 3.709 | 3.613 | 3.671 | 766,340 | -0.02(-0.45%) |
Dec 08, 2009 | 3.638 | 3.720 | 3.632 | 3.687 | 1,169,761 | +0.00(+0.00%) |
Dec 07, 2009 | 3.676 | 3.726 | 3.649 | 3.687 | 771,319 | +0.00(+0.00%) |
Dec 04, 2009 | 3.638 | 3.715 | 3.594 | 3.687 | 1,190,335 | +0.12(+3.40%) |
Dec 03, 2009 | 3.671 | 3.715 | 3.555 | 3.566 | 813,654 | -0.09(-2.41%) |
Dec 02, 2009 | 3.605 | 3.709 | 3.594 | 3.654 | 1,536,314 | +0.06(+1.53%) |
Dec 01, 2009 | 3.638 | 3.682 | 3.583 | 3.599 | 1,097,663 | +0.02(+0.46%) |
Nov 30, 2009 | 3.550 | 3.599 | 3.467 | 3.583 | 1,367,444 | +0.08(+2.36%) |
Nov 27, 2009 | 3.605 | 3.687 | 3.500 | 3.500 | 780,940 | -0.17(-4.65%) |
Nov 25, 2009 | 3.704 | 3.742 | 3.665 | 3.671 | 523,613 | -0.02(-0.45%) |
Nov 24, 2009 | 3.709 | 3.737 | 3.627 | 3.687 | 689,863 | -0.01(-0.30%) |
Nov 23, 2009 | 3.748 | 3.808 | 3.693 | 3.698 | 1,180,245 | -0.02(-0.44%) |
Nov 20, 2009 | 3.605 | 3.715 | 3.594 | 3.715 | 988,842 | +0.09(+2.58%) |
Nov 19, 2009 | 3.671 | 3.687 | 3.599 | 3.621 | 976,719 | -0.08(-2.08%) |
Nov 18, 2009 | 3.704 | 3.764 | 3.660 | 3.698 | 903,220 | -0.02(-0.44%) |
Nov 17, 2009 | 3.682 | 3.775 | 3.621 | 3.715 | 1,352,740 | +0.06(+1.50%) |
Nov 16, 2009 | 3.698 | 3.792 | 3.616 | 3.660 | 1,837,836 | -0.01(-0.15%) |
Nov 13, 2009 | 3.665 | 3.682 | 3.583 | 3.665 | 1,245,128 | +0.03(+0.76%) |
Nov 12, 2009 | 3.775 | 3.830 | 3.621 | 3.638 | 1,701,037 | -0.14(-3.64%) |
Nov 11, 2009 | 3.759 | 3.847 | 3.715 | 3.775 | 919,869 | +0.06(+1.48%) |
Nov 10, 2009 | 3.781 | 3.808 | 3.660 | 3.720 | 1,076,801 | -0.09(-2.31%) |
Nov 09, 2009 | 3.759 | 3.808 | 3.704 | 3.808 | 941,950 | +0.12(+3.13%) |
Nov 06, 2009 | 3.698 | 3.775 | 3.660 | 3.693 | 1,259,573 | -0.07(-1.90%) |
Nov 05, 2009 | 3.770 | 3.808 | 3.643 | 3.764 | 1,637,550 | +0.03(+0.88%) |
Nov 04, 2009 | 3.863 | 3.863 | 3.720 | 3.731 | 1,747,851 | -0.10(-2.73%) |
Nov 03, 2009 | 3.797 | 3.885 | 3.726 | 3.836 | 1,400,101 | -0.01(-0.29%) |
Nov 02, 2009 | 3.918 | 3.962 | 3.742 | 3.847 | 2,179,441 | -0.05(-1.27%) |
Oct 30, 2009 | 4.045 | 4.084 | 3.841 | 3.896 | 2,395,285 | -0.18(-4.45%) |
Oct 29, 2009 | 4.051 | 4.100 | 3.929 | 4.078 | 2,096,317 | +0.09(+2.35%) |
Oct 28, 2009 | 3.974 | 4.007 | 3.836 | 3.985 | 2,858,009 | -0.03(-0.82%) |
Oct 27, 2009 | 3.825 | 4.073 | 3.814 | 4.018 | 3,192,278 | +0.21(+5.64%) |
Oct 26, 2009 | 3.715 | 3.850 | 3.599 | 3.803 | 3,025,963 | +0.08(+2.22%) |
Oct 23, 2009 | 3.665 | 3.748 | 3.654 | 3.720 | 1,380,159 | -0.02(-0.59%) |
Oct 22, 2009 | 3.511 | 3.775 | 3.478 | 3.742 | 2,773,965 | +0.24(+6.75%) |
Oct 21, 2009 | 3.687 | 3.720 | 3.484 | 3.506 | 2,645,744 | -0.19(-5.21%) |
Oct 20, 2009 | 3.671 | 3.726 | 3.665 | 3.698 | 1,294,510 | -0.10(-2.61%) |
Oct 19, 2009 | 3.830 | 3.830 | 3.693 | 3.797 | 622,004 | +0.01(+0.15%) |
Oct 16, 2009 | 3.792 | 3.825 | 3.687 | 3.792 | 1,326,537 | -0.02(-0.58%) |
Oct 15, 2009 | 3.775 | 3.852 | 3.726 | 3.814 | 1,197,329 | -0.01(-0.14%) |
Oct 14, 2009 | 3.825 | 3.841 | 3.737 | 3.819 | 1,344,814 | +0.07(+1.76%) |
Oct 13, 2009 | 3.803 | 3.847 | 3.715 | 3.753 | 926,556 | -0.04(-1.16%) |
Oct 12, 2009 | 3.841 | 3.841 | 3.786 | 3.797 | 507,456 | -0.01(-0.29%) |
Oct 09, 2009 | 3.781 | 3.885 | 3.775 | 3.808 | 1,125,265 | +0.02(+0.44%) |
Oct 08, 2009 | 3.863 | 3.896 | 3.770 | 3.792 | 1,522,362 | -0.04(-1.01%) |
Oct 07, 2009 | 3.863 | 3.907 | 3.726 | 3.830 | 970,248 | -0.07(-1.69%) |
Oct 06, 2009 | 3.841 | 3.962 | 3.808 | 3.896 | 1,505,606 | +0.12(+3.06%) |
Oct 05, 2009 | 3.770 | 3.869 | 3.726 | 3.781 | 944,261 | +0.04(+1.18%) |
Oct 02, 2009 | 3.786 | 3.836 | 3.715 | 3.737 | 1,332,335 | -0.09(-2.30%) |