Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.970 | 2.870 | 2.870 | 2.870 | 50,000 | -0.08(-2.71%) |
Dec 30, 2009 | 2.900 | 2.950 | 2.900 | 2.950 | 7,700 | +0.03(+1.03%) |
Dec 29, 2009 | 2.920 | 2.920 | 2.900 | 2.920 | 17,600 | +0.06(+2.10%) |
Dec 28, 2009 | 2.850 | 2.930 | 2.850 | 2.860 | 23,835 | +0.06(+2.14%) |
Dec 24, 2009 | 2.740 | 2.820 | 2.740 | 2.800 | 3,500 | +0.06(+2.19%) |
Dec 23, 2009 | 2.740 | 2.800 | 2.740 | 2.740 | 4,900 | +0.02(+0.74%) |
Dec 22, 2009 | 2.710 | 2.930 | 2.690 | 2.720 | 23,854 | -0.03(-1.09%) |
Dec 21, 2009 | 2.740 | 2.751 | 2.740 | 2.750 | 3,178 | +0.04(+1.48%) |
Dec 18, 2009 | 2.730 | 2.750 | 2.710 | 2.710 | 2,090 | -0.02(-0.73%) |
Dec 17, 2009 | 2.700 | 2.730 | 2.700 | 2.730 | 1,405 | +0.00(+0.00%) |
Dec 16, 2009 | 2.790 | 2.790 | 2.730 | 2.730 | 3,572 | +0.02(+0.74%) |
Dec 15, 2009 | 2.710 | 2.710 | 2.710 | 2.710 | 500 | -0.03(-1.09%) |
Dec 14, 2009 | 2.780 | 2.900 | 2.700 | 2.740 | 9,860 | -0.03(-1.08%) |
Dec 11, 2009 | 2.800 | 2.850 | 2.770 | 2.770 | 5,100 | +0.04(+1.47%) |
Dec 10, 2009 | 2.770 | 2.850 | 2.690 | 2.730 | 2,157 | -0.10(-3.53%) |
Dec 09, 2009 | 2.830 | 2.880 | 2.740 | 2.830 | 1,800 | +0.12(+4.43%) |
Dec 08, 2009 | 2.840 | 2.867 | 2.710 | 2.710 | 3,375 | -0.12(-4.24%) |
Dec 07, 2009 | 2.800 | 2.830 | 2.790 | 2.830 | 10,500 | +0.04(+1.43%) |
Dec 04, 2009 | 2.850 | 2.930 | 2.790 | 2.790 | 26,750 | +0.00(+0.00%) |
Dec 03, 2009 | 2.850 | 2.940 | 2.790 | 2.790 | 10,050 | -0.01(-0.36%) |
Dec 02, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 1,732 | +0.00(+0.00%) |
Dec 01, 2009 | 2.860 | 2.860 | 2.800 | 2.800 | 1,000 | -0.06(-2.10%) |
Nov 30, 2009 | 2.860 | 2.940 | 2.750 | 2.860 | 13,200 | +0.07(+2.51%) |
Nov 27, 2009 | 2.840 | 2.860 | 2.770 | 2.790 | 3,350 | -0.03(-1.06%) |
Nov 25, 2009 | 2.890 | 2.890 | 2.820 | 2.820 | 300 | -0.03(-1.05%) |
Nov 24, 2009 | 2.820 | 2.900 | 2.770 | 2.850 | 6,700 | +0.10(+3.64%) |
Nov 23, 2009 | 2.850 | 2.940 | 2.750 | 2.750 | 13,100 | -0.01(-0.36%) |
Nov 20, 2009 | 2.770 | 2.770 | 2.760 | 2.760 | 500 | -0.04(-1.34%) |
Nov 19, 2009 | 2.820 | 2.890 | 2.770 | 2.797 | 4,500 | +0.02(+0.63%) |
Nov 18, 2009 | 2.750 | 2.940 | 2.750 | 2.780 | 16,160 | -0.02(-0.71%) |
Nov 17, 2009 | 2.950 | 2.950 | 2.780 | 2.800 | 11,200 | -0.10(-3.45%) |
Nov 16, 2009 | 3.050 | 3.050 | 2.850 | 2.900 | 10,800 | -0.15(-4.92%) |
Nov 13, 2009 | 3.090 | 3.090 | 3.050 | 3.050 | 17,549 | -0.12(-3.79%) |
Nov 12, 2009 | 3.160 | 3.175 | 3.160 | 3.170 | 11,602 | +0.01(+0.35%) |
Nov 11, 2009 | 2.970 | 3.160 | 2.970 | 3.159 | 2,938 | +0.22(+7.45%) |
Nov 10, 2009 | 2.940 | 3.010 | 2.940 | 2.940 | 3,128 | +0.11(+3.89%) |
Nov 09, 2009 | 2.950 | 2.950 | 2.830 | 2.830 | 1,767 | -0.09(-3.08%) |
Nov 06, 2009 | 2.980 | 2.980 | 2.920 | 2.920 | 1,300 | -0.06(-2.01%) |
Nov 04, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | -0.13(-4.18%) |
Nov 03, 2009 | 2.900 | 3.110 | 2.900 | 3.110 | 9,526 | +0.20(+6.87%) |
Nov 02, 2009 | 2.790 | 2.910 | 2.770 | 2.910 | 5,650 | +0.10(+3.56%) |
Oct 30, 2009 | 2.870 | 2.870 | 2.800 | 2.810 | 1,500 | -0.14(-4.75%) |
Oct 29, 2009 | 2.770 | 2.950 | 2.770 | 2.950 | 4,300 | +0.18(+6.50%) |
Oct 28, 2009 | 2.880 | 2.880 | 2.770 | 2.770 | 4,600 | -0.12(-4.15%) |
Oct 27, 2009 | 2.920 | 2.939 | 2.890 | 2.890 | 1,950 | -0.05(-1.70%) |
Oct 26, 2009 | 2.920 | 2.980 | 2.920 | 2.940 | 2,600 | +0.07(+2.44%) |
Oct 23, 2009 | 2.880 | 2.880 | 2.870 | 2.870 | 11,787 | -0.02(-0.80%) |
Oct 22, 2009 | 2.900 | 2.900 | 2.890 | 2.893 | 2,600 | -0.02(-0.58%) |
Oct 21, 2009 | 2.940 | 3.010 | 2.890 | 2.910 | 13,050 | -0.04(-1.35%) |
Oct 20, 2009 | 2.960 | 2.990 | 2.950 | 2.950 | 7,130 | -0.10(-3.28%) |
Oct 19, 2009 | 3.080 | 3.080 | 2.990 | 3.050 | 6,675 | +0.00(+0.00%) |
Oct 16, 2009 | 3.100 | 3.100 | 3.050 | 3.050 | 4,800 | -0.05(-1.61%) |
Oct 15, 2009 | 3.050 | 3.100 | 3.050 | 3.100 | 3,800 | +0.03(+1.03%) |
Oct 14, 2009 | 3.070 | 3.070 | 3.020 | 3.068 | 2,850 | +0.04(+1.26%) |
Oct 13, 2009 | 3.130 | 3.130 | 3.030 | 3.030 | 13,662 | -0.06(-1.94%) |
Oct 12, 2009 | 3.080 | 3.150 | 3.030 | 3.090 | 13,150 | +0.04(+1.31%) |
Oct 09, 2009 | 3.150 | 3.150 | 3.050 | 3.050 | 21,636 | -0.13(-4.09%) |
Oct 08, 2009 | 3.150 | 3.180 | 3.150 | 3.180 | 19,550 | +0.08(+2.58%) |
Oct 07, 2009 | 2.940 | 3.100 | 2.940 | 3.100 | 2,278 | -0.01(-0.32%) |
Oct 06, 2009 | 3.140 | 3.200 | 3.080 | 3.110 | 5,900 | -0.06(-1.89%) |
Oct 05, 2009 | 3.170 | 3.170 | 3.170 | 3.170 | 200 | +0.01(+0.32%) |
Oct 02, 2009 | 3.180 | 3.180 | 3.127 | 3.160 | 1,770 | -0.05(-1.56%) |